Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 4.760
-0.100 (-2.06%)
Sep 18, 2025, 2:45 PM CST
SHA:600960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.84 | 4.92 | 4.70 | 4.78 | 4.78 | -1.65% | 28,919,131 |
| Sep 17, 2025 | 4.81 | 4.93 | 4.81 | 4.86 | 4.86 | - | 21,778,012 |
| Sep 16, 2025 | 4.75 | 4.88 | 4.70 | 4.86 | 4.86 | 2.32% | 29,728,836 |
| Sep 15, 2025 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | 2.15% | 25,559,500 |
| Sep 12, 2025 | 4.69 | 4.72 | 4.64 | 4.65 | 4.65 | -0.64% | 16,687,100 |
| Sep 11, 2025 | 4.66 | 4.69 | 4.53 | 4.68 | 4.68 | -0.21% | 19,607,920 |
| Sep 10, 2025 | 4.67 | 4.82 | 4.65 | 4.69 | 4.69 | 1.08% | 24,001,599 |
| Sep 9, 2025 | 4.71 | 4.73 | 4.63 | 4.64 | 4.64 | -1.49% | 16,320,300 |
| Sep 8, 2025 | 4.58 | 4.71 | 4.53 | 4.71 | 4.71 | 1.95% | 27,205,603 |
| Sep 5, 2025 | 4.50 | 4.64 | 4.42 | 4.62 | 4.62 | 3.12% | 27,662,100 |
| Sep 4, 2025 | 4.52 | 4.57 | 4.40 | 4.48 | 4.48 | - | 20,794,200 |
| Sep 3, 2025 | 4.63 | 4.75 | 4.47 | 4.48 | 4.48 | -3.66% | 23,251,202 |
| Sep 2, 2025 | 4.64 | 4.67 | 4.47 | 4.65 | 4.65 | 0.43% | 30,398,100 |
| Sep 1, 2025 | 4.73 | 4.77 | 4.60 | 4.63 | 4.63 | -2.94% | 34,519,600 |
| Aug 29, 2025 | 4.74 | 4.79 | 4.65 | 4.77 | 4.77 | 0.85% | 26,924,931 |
| Aug 28, 2025 | 4.83 | 4.92 | 4.50 | 4.73 | 4.73 | -2.07% | 39,675,500 |
| Aug 27, 2025 | 4.98 | 5.13 | 4.83 | 4.83 | 4.83 | -3.01% | 33,409,868 |
| Aug 26, 2025 | 4.90 | 5.00 | 4.87 | 4.98 | 4.98 | 1.43% | 27,472,376 |
| Aug 25, 2025 | 4.92 | 4.98 | 4.86 | 4.91 | 4.91 | - | 25,860,828 |
| Aug 22, 2025 | 4.91 | 4.92 | 4.84 | 4.91 | 4.91 | 0.20% | 19,563,918 |
| Aug 21, 2025 | 4.96 | 4.97 | 4.87 | 4.90 | 4.90 | -0.81% | 22,536,502 |
| Aug 20, 2025 | 4.87 | 4.95 | 4.85 | 4.94 | 4.94 | 1.02% | 27,029,958 |
| Aug 19, 2025 | 4.82 | 4.92 | 4.79 | 4.89 | 4.89 | 2.09% | 30,056,134 |
| Aug 18, 2025 | 4.75 | 4.82 | 4.72 | 4.79 | 4.79 | 0.42% | 21,118,616 |
| Aug 15, 2025 | 4.80 | 4.89 | 4.75 | 4.77 | 4.77 | -0.63% | 19,846,431 |
| Aug 14, 2025 | 4.95 | 4.96 | 4.78 | 4.80 | 4.80 | -3.03% | 23,940,216 |
| Aug 13, 2025 | 4.85 | 4.96 | 4.85 | 4.95 | 4.95 | 2.06% | 27,648,500 |
| Aug 12, 2025 | 4.84 | 4.90 | 4.82 | 4.85 | 4.85 | - | 18,843,516 |
| Aug 11, 2025 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 0.62% | 20,316,600 |
| Aug 8, 2025 | 4.83 | 4.87 | 4.78 | 4.82 | 4.82 | -0.41% | 14,673,073 |
| Aug 7, 2025 | 4.84 | 4.92 | 4.80 | 4.84 | 4.84 | -0.21% | 21,757,433 |
| Aug 6, 2025 | 4.80 | 4.86 | 4.75 | 4.85 | 4.85 | 1.25% | 26,991,116 |
| Aug 5, 2025 | 4.68 | 4.86 | 4.68 | 4.79 | 4.79 | 2.13% | 28,355,730 |
| Aug 4, 2025 | 4.62 | 4.69 | 4.56 | 4.69 | 4.69 | 0.21% | 17,317,960 |
| Aug 1, 2025 | 4.60 | 4.79 | 4.58 | 4.68 | 4.68 | 2.18% | 30,192,810 |
| Jul 31, 2025 | 4.57 | 4.64 | 4.56 | 4.58 | 4.58 | - | 15,813,300 |
| Jul 30, 2025 | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | -1.08% | 17,687,700 |
| Jul 29, 2025 | 4.69 | 4.70 | 4.57 | 4.63 | 4.63 | -1.28% | 20,866,200 |
| Jul 28, 2025 | 4.71 | 4.75 | 4.68 | 4.69 | 4.69 | -0.42% | 17,191,300 |
| Jul 25, 2025 | 4.70 | 4.72 | 4.67 | 4.71 | 4.71 | 0.21% | 14,220,124 |
| Jul 24, 2025 | 4.68 | 4.74 | 4.66 | 4.70 | 4.70 | 0.21% | 17,418,340 |
| Jul 23, 2025 | 4.70 | 4.74 | 4.65 | 4.69 | 4.69 | -1.05% | 19,609,821 |
| Jul 22, 2025 | 4.80 | 4.81 | 4.71 | 4.74 | 4.74 | -1.66% | 30,933,200 |
| Jul 21, 2025 | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | -1.63% | 32,122,403 |
| Jul 18, 2025 | 4.89 | 4.96 | 4.85 | 4.90 | 4.90 | 0.20% | 29,996,903 |
| Jul 17, 2025 | 4.85 | 4.94 | 4.82 | 4.89 | 4.89 | 0.20% | 31,266,812 |
| Jul 16, 2025 | 4.88 | 4.95 | 4.73 | 4.88 | 4.88 | 1.04% | 43,261,900 |
| Jul 15, 2025 | 5.04 | 5.04 | 4.77 | 4.83 | 4.83 | -1.23% | 58,472,100 |
| Jul 14, 2025 | 4.81 | 4.93 | 4.76 | 4.89 | 4.89 | 2.73% | 59,762,836 |
| Jul 11, 2025 | 4.72 | 4.79 | 4.68 | 4.76 | 4.76 | 1.06% | 38,636,532 |