Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 5.06
-0.10 (-1.94%)
Apr 23, 2026, 1:04 PM CST
SHA:600960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.13 | 5.17 | 5.03 | 5.07 | - | -1.74% | 9,547,300 |
| Apr 22, 2026 | 5.09 | 5.20 | 5.08 | 5.16 | 5.16 | 0.78% | 14,608,800 |
| Apr 21, 2026 | 5.29 | 5.30 | 5.07 | 5.12 | 5.12 | -3.58% | 27,896,600 |
| Apr 20, 2026 | 5.21 | 5.34 | 5.21 | 5.31 | 5.31 | 0.95% | 15,710,100 |
| Apr 17, 2026 | 5.24 | 5.29 | 5.13 | 5.26 | 5.26 | 0.57% | 16,533,000 |
| Apr 16, 2026 | 5.15 | 5.26 | 5.15 | 5.23 | 5.23 | 1.55% | 11,613,100 |
| Apr 15, 2026 | 5.26 | 5.28 | 5.13 | 5.15 | 5.15 | -1.90% | 11,985,100 |
| Apr 14, 2026 | 5.37 | 5.41 | 5.19 | 5.25 | 5.25 | -1.50% | 15,447,300 |
| Apr 13, 2026 | 5.24 | 5.33 | 5.17 | 5.33 | 5.33 | 1.14% | 12,488,800 |
| Apr 10, 2026 | 5.19 | 5.38 | 5.19 | 5.27 | 5.27 | 1.74% | 18,235,950 |
| Apr 9, 2026 | 5.15 | 5.26 | 5.13 | 5.18 | 5.18 | - | 17,211,600 |
| Apr 8, 2026 | 5.06 | 5.23 | 5.05 | 5.18 | 5.18 | 4.02% | 16,179,400 |
| Apr 7, 2026 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 1.22% | 9,705,600 |
| Apr 3, 2026 | 5.05 | 5.08 | 4.91 | 4.92 | 4.92 | -2.57% | 13,494,600 |
| Apr 2, 2026 | 5.18 | 5.18 | 4.99 | 5.05 | 5.05 | -2.51% | 13,870,100 |
| Apr 1, 2026 | 5.15 | 5.22 | 5.12 | 5.18 | 5.18 | 2.57% | 14,722,910 |
| 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 |