Bohai Automotive Systems CO., LTD. (SHA:600960)
China · Delayed Price · Currency is CNY 4.030
+0.100 (2.54%)
Sep 14, 2026, 3:00 PM CST
SHA:600960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.95 | 3.97 | 3.88 | 3.93 | 3.93 | -1.01% | 9,726,400 |
| Sep 10, 2026 | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | -1.49% | 6,696,880 |
| Sep 9, 2026 | 4.04 | 4.06 | 4.00 | 4.03 | 4.03 | -0.49% | 7,041,200 |
| Sep 8, 2026 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.50% | 8,958,540 |
| Sep 7, 2026 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | -0.25% | 7,618,900 |
| Sep 4, 2026 | 4.08 | 4.11 | 4.02 | 4.04 | 4.04 | -0.25% | 7,133,850 |
| Sep 3, 2026 | 4.12 | 4.14 | 4.04 | 4.05 | 4.05 | -1.46% | 8,156,000 |
| Sep 2, 2026 | 4.09 | 4.12 | 4.04 | 4.11 | 4.11 | 0.24% | 7,978,800 |
| Sep 1, 2026 | 4.09 | 4.13 | 4.06 | 4.10 | 4.10 | 0.24% | 8,769,300 |
| Aug 31, 2026 | 4.07 | 4.11 | 4.04 | 4.09 | 4.09 | 0.49% | 8,451,200 |
| Aug 28, 2026 | 4.06 | 4.10 | 4.06 | 4.07 | 4.07 | 0.25% | 6,500,500 |
| Aug 27, 2026 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | -0.98% | 7,738,700 |
| Aug 26, 2026 | 4.10 | 4.20 | 4.07 | 4.10 | 4.10 | 0.24% | 10,190,100 |
| Aug 25, 2026 | 3.98 | 4.11 | 3.95 | 4.09 | 4.09 | 2.76% | 10,480,930 |
| Aug 24, 2026 | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | -0.75% | 6,462,300 |
| Aug 21, 2026 | 3.93 | 4.02 | 3.89 | 4.01 | 4.01 | 1.26% | 7,964,643 |
| Aug 20, 2026 | 3.86 | 3.97 | 3.85 | 3.96 | 3.96 | 2.86% | 8,188,600 |
| Aug 19, 2026 | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -3.99% | 9,635,300 |
| Aug 18, 2026 | 4.06 | 4.06 | 3.98 | 4.01 | 4.01 | -0.99% | 7,411,940 |
| Aug 17, 2026 | 3.98 | 4.07 | 3.94 | 4.05 | 4.05 | 1.50% | 11,009,600 |
| Aug 14, 2026 | 4.02 | 4.11 | 3.96 | 3.99 | 3.99 | - | 12,417,600 |
| Aug 13, 2026 | 4.03 | 4.07 | 3.97 | 3.99 | 3.99 | -1.24% | 7,688,500 |
| Aug 12, 2026 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 0.50% | 6,761,700 |
| Aug 11, 2026 | 4.05 | 4.05 | 3.96 | 4.02 | 4.02 | -0.50% | 6,701,650 |
| Aug 10, 2026 | 3.99 | 4.05 | 3.95 | 4.04 | 4.04 | 1.25% | 8,285,200 |
| Aug 7, 2026 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 7,518,800 |
| Aug 6, 2026 | 4.01 | 4.02 | 3.91 | 4.00 | 4.00 | 0.25% | 9,789,008 |
| Aug 5, 2026 | 4.04 | 4.04 | 3.94 | 3.99 | 3.99 | -0.25% | 8,932,300 |
| Aug 4, 2026 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | -0.50% | 8,850,700 |
| 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 |