Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	27.88	28.39	27.50	28.06	28.06	0.75%	3,521,910
Aug 28, 2025	28.22	28.58	26.87	27.85	27.85	-1.76%	6,343,240
Aug 27, 2025	28.97	29.88	28.31	28.35	28.35	-2.24%	5,419,105
Aug 26, 2025	29.04	29.38	28.92	29.00	29.00	-0.68%	3,559,654
Aug 25, 2025	29.21	30.22	28.99	29.20	29.20	-	4,773,208
Aug 22, 2025	29.16	29.36	28.90	29.20	29.20	0.38%	3,151,306
Aug 21, 2025	29.45	29.61	28.96	29.09	29.09	-1.39%	3,276,467
Aug 20, 2025	29.31	29.80	29.18	29.50	29.50	0.07%	3,146,524
Aug 19, 2025	29.25	29.81	28.80	29.48	29.48	0.65%	4,995,677
Aug 18, 2025	29.42	29.57	29.12	29.29	29.29	0.07%	4,151,316
Aug 15, 2025	29.10	29.48	28.94	29.27	29.27	0.10%	4,609,729
Aug 14, 2025	28.66	30.17	28.32	29.24	29.24	1.78%	7,304,257
Aug 13, 2025	28.45	28.88	28.29	28.73	28.73	0.91%	2,840,023
Aug 12, 2025	28.55	28.69	28.25	28.47	28.47	0.53%	2,428,294
Aug 11, 2025	28.00	28.74	28.00	28.32	28.32	1.14%	3,036,195
Aug 8, 2025	28.04	28.05	27.69	28.00	28.00	-0.18%	2,178,637
Aug 7, 2025	28.19	28.25	27.87	28.05	28.05	-0.39%	2,079,453
Aug 6, 2025	27.79	28.26	27.65	28.16	28.16	1.26%	3,366,588
Aug 5, 2025	27.75	28.08	27.61	27.81	27.81	0.72%	2,618,956
Aug 4, 2025	26.83	27.69	26.83	27.61	27.61	2.03%	2,510,253
Aug 1, 2025	26.92	27.29	26.88	27.06	27.06	0.63%	1,715,396
Jul 31, 2025	27.38	27.70	26.78	26.89	26.89	-2.25%	3,024,078
Jul 30, 2025	27.99	28.30	27.21	27.51	27.51	-1.54%	3,207,994
Jul 29, 2025	27.70	27.98	27.42	27.94	27.94	0.58%	2,683,116
Jul 28, 2025	27.60	28.07	27.54	27.78	27.78	0.47%	2,645,300
Jul 25, 2025	27.82	27.84	27.35	27.65	27.65	-	1,959,680
Jul 24, 2025	27.19	27.68	27.19	27.65	27.65	1.88%	2,480,808
Jul 23, 2025	27.55	27.60	27.11	27.14	27.14	-1.52%	2,481,676
Jul 22, 2025	27.90	27.90	27.50	27.56	27.56	-0.54%	2,294,937
Jul 21, 2025	27.45	27.89	27.27	27.71	27.71	1.13%	2,765,340
Jul 18, 2025	27.73	27.82	27.35	27.40	27.40	-0.80%	2,328,852
Jul 17, 2025	27.60	27.74	27.40	27.62	27.62	-0.04%	2,041,776
Jul 16, 2025	27.22	27.75	27.14	27.63	27.63	0.58%	2,571,756
Jul 15, 2025	27.26	28.00	27.06	27.47	27.47	0.77%	4,189,675
Jul 14, 2025	26.86	27.36	26.77	27.26	27.26	1.34%	2,128,636
Jul 11, 2025	26.80	27.08	26.75	26.90	26.90	0.04%	1,846,253
Jul 10, 2025	26.85	27.07	26.73	26.89	26.89	-0.26%	1,537,468
Jul 9, 2025	27.35	27.38	26.90	26.96	26.96	-0.48%	2,145,072
Jul 8, 2025	26.90	27.25	26.67	27.09	27.09	1.20%	2,508,969
Jul 7, 2025	26.35	26.79	26.21	26.77	26.77	0.75%	1,279,744
Jul 4, 2025	27.12	27.18	26.50	26.57	26.57	-2.32%	2,670,700
Jul 3, 2025	26.68	27.35	26.68	27.20	27.20	1.76%	2,760,210
Jul 2, 2025	27.12	27.18	26.68	26.73	26.73	-1.44%	1,617,480
Jul 1, 2025	27.14	27.14	26.73	27.12	27.12	-0.07%	1,676,984
Jun 30, 2025	27.10	27.16	26.56	27.14	27.14	0.97%	2,134,427
Jun 27, 2025	26.94	27.10	26.78	26.88	26.88	0.30%	1,579,200
Jun 26, 2025	27.00	27.21	26.76	26.80	26.80	-0.70%	2,301,567
Jun 25, 2025	27.25	27.26	26.76	26.99	26.99	-0.55%	2,920,075
Jun 24, 2025	26.21	27.29	26.09	27.14	27.14	4.79%	4,758,591
Jun 23, 2025	25.50	25.95	25.01	25.90	25.90	1.33%	2,094,480