Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.86	33.00	31.40	31.48	31.48	-2.30%	4,118,506
Jan 27, 2026	31.93	32.32	31.11	32.22	32.22	0.34%	2,922,754
Jan 26, 2026	32.85	32.99	31.65	32.11	32.11	-1.26%	3,856,728
Jan 23, 2026	32.49	32.78	32.24	32.52	32.52	0.09%	2,500,208
Jan 22, 2026	32.67	32.82	32.10	32.49	32.49	-0.49%	2,918,529
Jan 21, 2026	31.83	33.20	31.43	32.65	32.65	2.22%	4,803,631
Jan 20, 2026	32.36	32.63	31.53	31.94	31.94	-1.05%	3,477,042
Jan 19, 2026	31.97	32.59	31.70	32.28	32.28	0.19%	4,113,487
Jan 16, 2026	31.65	32.22	31.09	32.22	32.22	2.42%	4,118,109
Jan 15, 2026	31.26	31.60	30.83	31.46	31.46	-0.69%	3,789,366
Jan 14, 2026	31.00	32.23	30.80	31.68	31.68	1.90%	7,756,954
Jan 13, 2026	31.01	31.70	30.60	31.09	31.09	0.36%	5,032,920
Jan 12, 2026	31.21	31.21	30.70	30.98	30.98	-1.02%	4,051,800
Jan 9, 2026	29.62	31.30	29.51	31.30	31.30	5.78%	5,354,564
Jan 8, 2026	29.51	30.10	29.51	29.59	29.59	-0.20%	2,860,719
Jan 7, 2026	30.30	30.48	29.61	29.65	29.65	-2.76%	3,160,587
Jan 6, 2026	29.90	30.77	29.76	30.49	30.49	1.97%	3,402,909
Jan 5, 2026	30.50	30.58	29.40	29.90	29.90	-2.22%	3,970,664
Dec 31, 2025	30.93	31.15	30.25	30.58	30.58	-1.00%	2,566,150
Dec 30, 2025	30.59	31.18	30.30	30.89	30.89	0.16%	3,052,100
Dec 29, 2025	30.07	31.14	29.66	30.84	30.84	3.42%	4,938,468
Dec 26, 2025	30.00	30.70	29.71	29.82	29.82	-0.90%	2,998,404
Dec 25, 2025	29.01	30.31	29.01	30.09	30.09	3.40%	3,574,812
Dec 24, 2025	29.28	29.54	29.00	29.10	29.10	-0.72%	2,233,944
Dec 23, 2025	29.24	29.36	28.87	29.31	29.31	0.27%	1,762,717
Dec 22, 2025	29.27	29.70	29.00	29.23	29.23	-	1,853,672
Dec 19, 2025	29.64	29.75	29.20	29.23	29.23	-0.37%	1,572,540
Dec 18, 2025	29.28	29.86	29.11	29.34	29.34	-0.10%	2,009,015
Dec 17, 2025	29.10	29.52	28.61	29.37	29.37	0.31%	2,576,003
Dec 16, 2025	29.90	30.01	29.05	29.28	29.28	-2.20%	2,986,691
Dec 15, 2025	30.49	30.55	29.88	29.94	29.94	-0.86%	2,381,565
Dec 12, 2025	30.85	30.85	30.02	30.20	30.20	-1.11%	2,740,027
Dec 11, 2025	31.68	31.68	30.51	30.54	30.54	-2.68%	2,280,460
Dec 10, 2025	31.40	31.61	30.76	31.38	31.38	0.16%	2,627,280
Dec 9, 2025	31.01	31.70	31.00	31.33	31.33	0.06%	2,338,976
Dec 8, 2025	31.25	31.75	31.15	31.31	31.31	-0.48%	3,710,512
Dec 5, 2025	31.02	31.53	30.10	31.46	31.46	1.91%	4,217,029
Dec 4, 2025	31.60	31.88	30.66	30.87	30.87	-1.18%	4,478,007
Dec 3, 2025	31.33	32.94	31.01	31.24	31.24	-0.64%	4,876,083
Dec 2, 2025	32.02	32.05	31.31	31.44	31.44	-2.39%	4,462,009
Dec 1, 2025	34.00	34.18	31.88	32.21	32.21	-4.99%	9,649,245
Nov 28, 2025	31.77	33.98	31.40	33.90	33.90	6.67%	9,715,981
Nov 27, 2025	32.50	33.49	31.54	31.78	31.78	0.32%	5,767,953
Nov 26, 2025	32.16	32.33	31.09	31.68	31.68	0.48%	4,725,346
Nov 25, 2025	30.73	32.35	30.43	31.53	31.53	4.09%	6,367,540
Nov 24, 2025	29.80	30.58	29.62	30.29	30.29	1.44%	4,747,157
Nov 21, 2025	30.02	30.69	29.50	29.86	29.86	-2.86%	5,203,232
Nov 20, 2025	31.53	31.81	30.39	30.74	30.74	-1.66%	4,013,920
Nov 19, 2025	30.69	31.86	30.21	31.26	31.26	1.43%	5,963,243
Nov 18, 2025	31.50	31.84	30.48	30.82	30.82	-3.69%	6,075,636