Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 5.23
-0.05 (-0.95%)
Jan 29, 2026, 10:34 AM CST
SHA:600960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.33 | 5.36 | 5.26 | 5.28 | - | -1.49% | 7,527,900 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.20 | 5.36 | 5.36 | 0.19% | 20,815,600 |
| Jan 26, 2026 | 5.58 | 5.60 | 5.34 | 5.35 | 5.35 | -3.78% | 27,049,900 |
| Jan 23, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 1.46% | 22,532,120 |
| Jan 22, 2026 | 5.40 | 5.53 | 5.39 | 5.48 | 5.48 | 1.48% | 19,398,330 |
| Jan 21, 2026 | 5.34 | 5.47 | 5.33 | 5.40 | 5.40 | - | 15,457,512 |
| Jan 20, 2026 | 5.49 | 5.49 | 5.38 | 5.40 | 5.40 | -1.82% | 15,645,300 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.39 | 5.50 | 5.50 | -0.18% | 16,275,500 |
| Jan 16, 2026 | 5.42 | 5.54 | 5.42 | 5.51 | 5.51 | 2.04% | 24,806,078 |
| Jan 15, 2026 | 5.38 | 5.41 | 5.33 | 5.40 | 5.40 | - | 17,241,000 |
| Jan 14, 2026 | 5.52 | 5.52 | 5.38 | 5.40 | 5.40 | -1.64% | 32,513,120 |
| Jan 13, 2026 | 5.63 | 5.65 | 5.47 | 5.49 | 5.49 | -2.31% | 37,204,100 |
| Jan 12, 2026 | 5.69 | 5.69 | 5.58 | 5.62 | 5.62 | -1.23% | 40,769,800 |
| Jan 9, 2026 | 5.76 | 5.80 | 5.60 | 5.69 | 5.69 | -1.22% | 48,305,700 |
| Jan 8, 2026 | 5.64 | 5.83 | 5.62 | 5.76 | 5.76 | 3.04% | 47,526,790 |
| Jan 7, 2026 | 5.66 | 5.80 | 5.56 | 5.59 | 5.59 | -2.44% | 40,269,200 |
| Jan 6, 2026 | 5.49 | 5.95 | 5.49 | 5.73 | 5.73 | 4.37% | 55,794,460 |
| Jan 5, 2026 | 5.57 | 5.57 | 5.44 | 5.49 | 5.49 | -1.61% | 25,008,500 |
| Dec 31, 2025 | 5.49 | 5.62 | 5.37 | 5.58 | 5.58 | 3.53% | 35,720,520 |
| Dec 30, 2025 | 5.47 | 5.47 | 5.35 | 5.39 | 5.39 | -1.46% | 21,832,420 |
| Dec 29, 2025 | 5.55 | 5.55 | 5.42 | 5.47 | 5.47 | -0.55% | 24,944,446 |
| Dec 26, 2025 | 5.46 | 5.63 | 5.46 | 5.50 | 5.50 | -1.79% | 36,873,674 |
| Dec 25, 2025 | 5.36 | 5.81 | 5.30 | 5.60 | 5.60 | 3.90% | 54,414,930 |
| Dec 24, 2025 | 5.45 | 5.52 | 5.30 | 5.39 | 5.39 | -1.10% | 38,310,800 |
| Dec 23, 2025 | 5.72 | 5.74 | 5.40 | 5.45 | 5.45 | -6.03% | 68,639,190 |
| Dec 22, 2025 | 5.51 | 5.92 | 5.40 | 5.80 | 5.80 | 7.81% | 97,453,210 |
| Dec 19, 2025 | 5.30 | 5.49 | 5.24 | 5.38 | 5.38 | 3.66% | 40,403,500 |
| Dec 18, 2025 | 5.16 | 5.34 | 5.10 | 5.19 | 5.19 | 0.97% | 33,026,060 |
| Dec 17, 2025 | 5.20 | 5.27 | 5.06 | 5.14 | 5.14 | -1.53% | 27,130,780 |
| Dec 16, 2025 | 5.18 | 5.38 | 5.13 | 5.22 | 5.22 | 3.37% | 48,176,760 |
| Dec 15, 2025 | 4.97 | 5.10 | 4.91 | 5.05 | 5.05 | 2.43% | 19,281,200 |
| Dec 12, 2025 | 4.92 | 5.00 | 4.91 | 4.93 | 4.93 | -0.40% | 9,274,300 |
| Dec 11, 2025 | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 13,899,100 |
| Dec 10, 2025 | 4.99 | 5.02 | 4.96 | 5.00 | 5.00 | - | 7,535,100 |
| Dec 9, 2025 | 5.09 | 5.09 | 4.98 | 5.00 | 5.00 | -1.57% | 9,655,600 |
| Dec 8, 2025 | 5.08 | 5.10 | 5.04 | 5.08 | 5.08 | 0.40% | 10,935,600 |
| Dec 5, 2025 | 4.95 | 5.06 | 4.93 | 5.06 | 5.06 | 1.81% | 11,119,400 |
| Dec 4, 2025 | 4.97 | 5.05 | 4.90 | 4.97 | 4.97 | -0.20% | 13,078,800 |
| Dec 3, 2025 | 5.02 | 5.07 | 4.96 | 4.98 | 4.98 | -1.19% | 12,410,600 |
| Dec 2, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -0.98% | 12,255,900 |
| Dec 1, 2025 | 5.10 | 5.17 | 5.07 | 5.09 | 5.09 | - | 14,255,720 |
| Nov 28, 2025 | 4.94 | 5.09 | 4.92 | 5.09 | 5.09 | 2.83% | 18,929,060 |
| Nov 27, 2025 | 4.94 | 4.99 | 4.92 | 4.95 | 4.95 | 0.20% | 12,070,300 |
| Nov 26, 2025 | 4.93 | 5.02 | 4.90 | 4.94 | 4.94 | 0.41% | 13,796,600 |
| Nov 25, 2025 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | 0.82% | 13,416,600 |
| Nov 24, 2025 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | 0.41% | 14,763,300 |
| Nov 21, 2025 | 5.02 | 5.08 | 4.84 | 4.86 | 4.86 | -4.33% | 26,293,400 |
| Nov 20, 2025 | 5.17 | 5.22 | 5.05 | 5.08 | 5.08 | -1.17% | 19,242,400 |
| Nov 19, 2025 | 5.15 | 5.24 | 5.11 | 5.14 | 5.14 | -1.53% | 16,967,200 |
| Nov 18, 2025 | 5.36 | 5.37 | 5.18 | 5.22 | 5.22 | -3.15% | 27,274,900 |