Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 5.45
-0.01 (-0.18%)
Nov 5, 2025, 2:45 PM CST
SHA:600960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.40 | 5.40 | 5.33 | 5.39 | - | -1.28% | 5,998,600 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.40 | 5.46 | 5.46 | -1.27% | 32,011,104 |
| Nov 3, 2025 | 5.60 | 5.61 | 5.43 | 5.53 | 5.53 | -1.95% | 39,306,608 |
| Oct 31, 2025 | 5.60 | 5.67 | 5.54 | 5.64 | 5.64 | -1.57% | 49,502,372 |
| Oct 30, 2025 | 5.58 | 5.89 | 5.46 | 5.73 | 5.73 | 3.62% | 79,266,368 |
| Oct 29, 2025 | 5.60 | 5.65 | 5.47 | 5.53 | 5.53 | -3.66% | 71,062,700 |
| Oct 28, 2025 | 5.56 | 5.97 | 5.54 | 5.74 | 5.74 | 5.71% | 115,822,360 |
| Oct 27, 2025 | 5.45 | 5.54 | 5.39 | 5.43 | 5.43 | -1.09% | 40,100,900 |
| Oct 24, 2025 | 5.59 | 5.60 | 5.43 | 5.49 | 5.49 | -1.96% | 49,450,600 |
| Oct 23, 2025 | 5.89 | 5.95 | 5.50 | 5.60 | 5.60 | -3.95% | 65,748,200 |
| Oct 22, 2025 | 6.00 | 6.03 | 5.78 | 5.83 | 5.83 | -3.95% | 96,366,862 |
| Oct 21, 2025 | 5.72 | 6.07 | 5.57 | 6.07 | 6.07 | 9.96% | 61,861,070 |
| Oct 20, 2025 | 5.76 | 5.79 | 5.43 | 5.52 | 5.52 | -3.83% | 87,227,782 |
| Oct 17, 2025 | 6.12 | 6.28 | 5.57 | 5.74 | 5.74 | -6.51% | 128,830,143 |
| Oct 16, 2025 | 6.72 | 6.73 | 6.13 | 6.14 | 6.14 | 0.33% | 181,516,684 |
| Oct 15, 2025 | 6.10 | 6.12 | 5.83 | 6.12 | 6.12 | 10.07% | 39,744,661 |
| Oct 14, 2025 | 5.33 | 5.89 | 5.33 | 5.56 | 5.56 | 3.93% | 116,908,361 |
| Oct 13, 2025 | 5.20 | 5.47 | 5.15 | 5.35 | 5.35 | -2.73% | 99,282,495 |
| Oct 10, 2025 | 4.97 | 5.50 | 4.97 | 5.50 | 5.50 | 10.00% | 88,148,897 |
| Oct 9, 2025 | 5.34 | 5.34 | 4.98 | 5.00 | 5.00 | -1.96% | 117,287,072 |
| Sep 30, 2025 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 9.91% | 32,309,748 |
| Sep 29, 2025 | 4.62 | 4.69 | 4.51 | 4.64 | 4.64 | -0.22% | 27,050,832 |
| Sep 26, 2025 | 4.59 | 4.85 | 4.55 | 4.65 | 4.65 | 1.31% | 32,163,800 |
| Sep 25, 2025 | 4.69 | 4.73 | 4.59 | 4.59 | 4.59 | -1.92% | 17,143,840 |
| Sep 24, 2025 | 4.71 | 4.74 | 4.64 | 4.68 | 4.68 | -0.64% | 16,742,000 |
| Sep 23, 2025 | 4.64 | 4.73 | 4.50 | 4.71 | 4.71 | 1.51% | 25,518,200 |
| Sep 22, 2025 | 4.62 | 4.67 | 4.57 | 4.64 | 4.64 | 0.65% | 17,737,400 |
| Sep 19, 2025 | 4.75 | 4.75 | 4.57 | 4.61 | 4.61 | -3.56% | 22,979,700 |
| 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 |