Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 4.020
+0.100 (2.55%)
Aug 3, 2026, 3:00 PM CST
SHA:600960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.95 | 4.04 | 3.91 | 4.02 | 4.02 | 2.55% | 8,554,898 |
| Jul 31, 2026 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | 1.82% | 8,861,500 |
| Jul 30, 2026 | 3.86 | 3.98 | 3.83 | 3.85 | 3.85 | -1.28% | 10,402,800 |
| Jul 29, 2026 | 3.77 | 3.91 | 3.68 | 3.90 | 3.90 | 4.56% | 16,457,901 |
| Jul 28, 2026 | 3.70 | 3.78 | 3.67 | 3.73 | 3.73 | 0.81% | 10,344,300 |
| Jul 27, 2026 | 3.58 | 3.71 | 3.52 | 3.70 | 3.70 | 4.82% | 11,289,200 |
| Jul 24, 2026 | 3.58 | 3.60 | 3.50 | 3.53 | 3.53 | -1.94% | 7,702,701 |
| Jul 23, 2026 | 3.41 | 3.61 | 3.40 | 3.60 | 3.60 | 4.96% | 15,569,502 |
| Jul 22, 2026 | 3.49 | 3.50 | 3.40 | 3.43 | 3.43 | -2.56% | 12,912,718 |
| Jul 21, 2026 | 3.45 | 3.56 | 3.42 | 3.52 | 3.52 | 0.28% | 17,860,802 |
| Jul 20, 2026 | 3.59 | 3.68 | 3.47 | 3.51 | 3.51 | -2.23% | 14,899,820 |
| Jul 17, 2026 | 3.78 | 3.82 | 3.56 | 3.59 | 3.59 | -4.52% | 14,503,400 |
| Jul 16, 2026 | 3.69 | 3.83 | 3.66 | 3.76 | 3.76 | 0.53% | 11,981,900 |
| Jul 15, 2026 | 3.64 | 3.79 | 3.62 | 3.74 | 3.74 | 1.36% | 13,877,475 |
| Jul 14, 2026 | 3.64 | 3.71 | 3.60 | 3.69 | 3.69 | 0.82% | 14,164,808 |
| Jul 13, 2026 | 3.91 | 3.93 | 3.64 | 3.66 | 3.66 | -6.15% | 19,761,540 |
| Jul 10, 2026 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | -0.76% | 18,514,408 |
| Jul 9, 2026 | 3.88 | 3.97 | 3.82 | 3.93 | 3.93 | - | 14,832,706 |
| Jul 8, 2026 | 4.11 | 4.11 | 3.92 | 3.93 | 3.93 | -3.44% | 16,775,885 |
| Jul 7, 2026 | 4.12 | 4.27 | 4.07 | 4.07 | 4.07 | -2.63% | 27,124,233 |
| Jul 6, 2026 | 4.12 | 4.42 | 4.12 | 4.18 | 4.18 | 3.98% | 44,390,132 |
| Jul 3, 2026 | 4.06 | 4.10 | 4.00 | 4.02 | 4.02 | -0.99% | 15,385,000 |
| Jul 2, 2026 | 4.12 | 4.21 | 4.04 | 4.06 | 4.06 | -1.69% | 17,153,700 |
| Jul 1, 2026 | 4.09 | 4.30 | 4.08 | 4.13 | 4.13 | 2.48% | 24,925,946 |
| Jun 30, 2026 | 3.98 | 4.09 | 3.88 | 4.03 | 4.03 | 1.77% | 22,256,046 |
| Jun 29, 2026 | 3.87 | 4.04 | 3.70 | 3.96 | 3.96 | 4.76% | 31,550,000 |
| Jun 26, 2026 | 4.20 | 4.25 | 3.78 | 3.78 | 3.78 | -8.03% | 35,291,400 |
| Jun 25, 2026 | 3.90 | 4.28 | 3.90 | 4.11 | 4.11 | 5.66% | 43,124,465 |
| Jun 24, 2026 | 4.02 | 4.02 | 3.81 | 3.89 | 3.89 | -2.26% | 13,071,432 |
| Jun 23, 2026 | 3.95 | 4.10 | 3.93 | 3.98 | 3.98 | 0.76% | 14,946,848 |
| Jun 22, 2026 | 4.02 | 4.04 | 3.84 | 3.95 | 3.95 | -1.74% | 14,517,308 |
| Jun 18, 2026 | 4.00 | 4.07 | 3.95 | 4.02 | 4.02 | - | 10,315,400 |
| Jun 17, 2026 | 4.13 | 4.14 | 4.00 | 4.02 | 4.02 | -2.90% | 9,782,300 |
| Jun 16, 2026 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -1.19% | 9,339,000 |
| Jun 15, 2026 | 4.13 | 4.22 | 4.12 | 4.19 | 4.19 | 2.20% | 13,384,800 |
| Jun 12, 2026 | 4.15 | 4.17 | 4.03 | 4.10 | 4.10 | 1.74% | 14,488,700 |
| Jun 11, 2026 | 4.08 | 4.10 | 3.96 | 4.03 | 4.03 | -1.95% | 12,475,190 |
| Jun 10, 2026 | 4.18 | 4.24 | 4.07 | 4.11 | 4.11 | -3.29% | 11,603,900 |
| Jun 9, 2026 | 4.28 | 4.29 | 4.18 | 4.25 | 4.25 | 0.24% | 12,183,300 |
| Jun 8, 2026 | 4.28 | 4.42 | 4.14 | 4.24 | 4.24 | -2.75% | 14,916,100 |
| Jun 5, 2026 | 4.35 | 4.44 | 4.25 | 4.36 | 4.36 | 0.23% | 16,254,300 |
| Jun 4, 2026 | 4.32 | 4.44 | 4.29 | 4.35 | 4.35 | -0.46% | 9,989,248 |
| Jun 3, 2026 | 4.40 | 4.43 | 4.32 | 4.37 | 4.37 | -0.46% | 11,587,000 |
| 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 |