Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 4.380
-0.010 (-0.23%)
Jun 3, 2026, 9:55 AM CST
SHA:600960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.48 | 4.50 | 4.35 | 4.39 | 4.39 | -2.01% | 11,982,240 |
| Jun 1, 2026 | 4.34 | 4.55 | 4.27 | 4.48 | 4.48 | -0.44% | 17,583,500 |
| May 29, 2026 | 4.54 | 4.62 | 4.44 | 4.50 | 4.50 | -1.53% | 16,128,540 |
| May 28, 2026 | 4.53 | 4.60 | 4.47 | 4.57 | 4.57 | - | 12,312,380 |
| May 27, 2026 | 4.65 | 4.69 | 4.55 | 4.57 | 4.57 | -2.77% | 14,913,250 |
| May 26, 2026 | 4.74 | 4.75 | 4.62 | 4.70 | 4.70 | -1.05% | 13,581,940 |
| May 25, 2026 | 4.73 | 4.87 | 4.67 | 4.75 | 4.75 | 1.93% | 17,112,100 |
| May 22, 2026 | 4.69 | 4.70 | 4.56 | 4.66 | 4.66 | 0.22% | 12,194,100 |
| May 21, 2026 | 4.68 | 4.79 | 4.63 | 4.65 | 4.65 | -0.64% | 14,372,000 |
| May 20, 2026 | 4.80 | 4.81 | 4.67 | 4.68 | 4.68 | -2.90% | 12,445,800 |
| May 19, 2026 | 4.75 | 4.91 | 4.75 | 4.82 | 4.82 | 1.26% | 13,393,500 |
| May 18, 2026 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | -1.45% | 17,691,700 |
| May 15, 2026 | 4.76 | 4.89 | 4.73 | 4.83 | 4.83 | 1.26% | 15,206,900 |
| May 14, 2026 | 4.89 | 4.90 | 4.77 | 4.77 | 4.77 | -2.45% | 15,264,100 |
| May 13, 2026 | 4.88 | 4.92 | 4.78 | 4.89 | 4.89 | 0.62% | 15,351,900 |
| May 12, 2026 | 4.97 | 4.98 | 4.85 | 4.86 | 4.86 | -2.21% | 19,327,500 |
| May 11, 2026 | 5.10 | 5.11 | 4.93 | 4.97 | 4.97 | -2.55% | 25,409,700 |
| May 8, 2026 | 4.99 | 5.12 | 4.96 | 5.10 | 5.10 | 2.00% | 21,516,200 |
| May 7, 2026 | 4.96 | 5.04 | 4.96 | 5.00 | 5.00 | 0.40% | 15,262,400 |
| May 6, 2026 | 4.98 | 5.04 | 4.95 | 4.98 | 4.98 | 0.20% | 17,185,310 |
| Apr 30, 2026 | 5.17 | 5.19 | 4.96 | 4.97 | 4.97 | -4.79% | 32,630,700 |
| Apr 29, 2026 | 5.15 | 5.39 | 5.11 | 5.22 | 5.22 | 2.96% | 26,232,400 |
| Apr 28, 2026 | 5.05 | 5.19 | 5.02 | 5.07 | 5.07 | -0.39% | 14,824,560 |
| Apr 27, 2026 | 4.97 | 5.10 | 4.89 | 5.09 | 5.09 | 1.39% | 17,618,100 |
| Apr 24, 2026 | 5.04 | 5.08 | 4.96 | 5.02 | 5.02 | -1.18% | 14,518,600 |
| Apr 23, 2026 | 5.13 | 5.17 | 5.03 | 5.08 | 5.08 | -1.55% | 14,737,900 |
| 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 |