Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 5.18
+0.13 (2.57%)
Apr 1, 2026, 3:00 PM CST
SHA:600960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.15 | 5.22 | 5.12 | 5.19 | - | 2.77% | 9,971,500 |
| Mar 31, 2026 | 5.11 | 5.20 | 5.04 | 5.05 | 5.05 | -0.98% | 17,022,810 |
| Mar 30, 2026 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | -0.39% | 12,031,500 |
| Mar 27, 2026 | 4.97 | 5.14 | 4.92 | 5.12 | 5.12 | 1.99% | 15,760,100 |
| Mar 26, 2026 | 5.15 | 5.21 | 4.98 | 5.02 | 5.02 | -3.28% | 23,444,000 |
| Mar 25, 2026 | 5.04 | 5.36 | 5.01 | 5.19 | 5.19 | 2.98% | 34,560,270 |
| Mar 24, 2026 | 4.80 | 5.04 | 4.70 | 5.04 | 5.04 | 7.01% | 34,525,200 |
| Mar 23, 2026 | 5.02 | 5.09 | 4.68 | 4.71 | 4.71 | -7.83% | 30,721,980 |
| Mar 20, 2026 | 5.30 | 5.32 | 5.11 | 5.11 | 5.11 | -2.29% | 16,415,800 |
| Mar 19, 2026 | 5.30 | 5.34 | 5.20 | 5.23 | 5.23 | -2.43% | 17,787,900 |
| Mar 18, 2026 | 5.40 | 5.43 | 5.30 | 5.36 | 5.36 | -0.37% | 16,066,800 |
| Mar 17, 2026 | 5.45 | 5.60 | 5.36 | 5.38 | 5.38 | -0.92% | 22,680,800 |
| Mar 16, 2026 | 5.43 | 5.47 | 5.35 | 5.43 | 5.43 | -0.37% | 17,661,300 |
| Mar 13, 2026 | 5.54 | 5.63 | 5.43 | 5.45 | 5.45 | -1.98% | 21,399,200 |
| Mar 12, 2026 | 5.70 | 5.72 | 5.54 | 5.56 | 5.56 | -2.28% | 21,508,100 |
| Mar 11, 2026 | 5.74 | 5.84 | 5.65 | 5.69 | 5.69 | -0.87% | 27,600,600 |
| Mar 10, 2026 | 5.84 | 5.88 | 5.69 | 5.74 | 5.74 | 0.70% | 22,823,080 |
| Mar 9, 2026 | 5.65 | 5.74 | 5.55 | 5.70 | 5.70 | -1.72% | 35,365,300 |
| Mar 6, 2026 | 5.50 | 5.89 | 5.45 | 5.80 | 5.80 | 4.32% | 50,204,501 |
| Mar 5, 2026 | 5.45 | 5.65 | 5.38 | 5.56 | 5.56 | 3.73% | 53,781,000 |
| Mar 4, 2026 | 5.39 | 5.45 | 5.28 | 5.36 | 5.36 | -1.47% | 33,307,100 |
| Mar 3, 2026 | 5.80 | 5.91 | 5.43 | 5.44 | 5.44 | -7.17% | 50,866,400 |
| Mar 2, 2026 | 6.00 | 6.09 | 5.82 | 5.86 | 5.86 | -5.48% | 51,625,000 |
| Feb 27, 2026 | 6.22 | 6.36 | 6.10 | 6.20 | 6.20 | -2.21% | 54,734,000 |
| Feb 26, 2026 | 5.98 | 6.39 | 5.93 | 6.34 | 6.34 | 5.84% | 86,876,005 |
| Feb 25, 2026 | 6.15 | 6.21 | 5.96 | 5.99 | 5.99 | -2.76% | 87,950,990 |
| Feb 24, 2026 | 5.93 | 6.25 | 5.84 | 6.16 | 6.16 | 5.30% | 98,090,960 |
| Feb 13, 2026 | 5.70 | 6.18 | 5.60 | 5.85 | 5.85 | 3.17% | 135,275,001 |
| Feb 12, 2026 | 5.16 | 5.67 | 5.06 | 5.67 | 5.67 | 10.10% | 70,217,970 |
| Feb 11, 2026 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.77% | 7,796,100 |
| Feb 10, 2026 | 5.20 | 5.22 | 5.14 | 5.19 | 5.19 | - | 8,997,900 |
| Feb 9, 2026 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | 0.78% | 10,948,100 |
| Feb 6, 2026 | 5.12 | 5.19 | 5.10 | 5.15 | 5.15 | - | 10,763,500 |
| Feb 5, 2026 | 5.21 | 5.24 | 5.15 | 5.15 | 5.15 | -1.34% | 12,555,740 |
| Feb 4, 2026 | 5.16 | 5.23 | 5.12 | 5.22 | 5.22 | 1.75% | 12,389,200 |
| Feb 3, 2026 | 5.16 | 5.16 | 5.05 | 5.13 | 5.13 | 2.19% | 10,900,900 |
| Feb 2, 2026 | 5.02 | 5.16 | 5.02 | 5.02 | 5.02 | -3.83% | 14,832,100 |
| Jan 30, 2026 | 5.20 | 5.25 | 5.15 | 5.22 | 5.22 | 0.38% | 12,028,100 |
| Jan 29, 2026 | 5.26 | 5.27 | 5.15 | 5.20 | 5.20 | -1.52% | 17,694,150 |
| Jan 28, 2026 | 5.33 | 5.36 | 5.23 | 5.28 | 5.28 | -1.49% | 14,503,000 |
| 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 |