Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.70	40.56	37.70	40.08	40.08	3.54%	8,888,155
May 11, 2026	38.96	39.09	38.28	38.71	38.71	-0.21%	5,001,023
May 8, 2026	38.24	39.20	38.09	38.79	38.79	1.46%	6,448,946
May 7, 2026	38.07	38.87	37.23	38.23	38.23	1.41%	6,714,909
May 6, 2026	37.86	38.87	37.45	37.70	37.70	1.48%	7,292,850
Apr 30, 2026	38.00	39.39	36.70	37.15	37.15	1.09%	13,593,700
Apr 29, 2026	34.58	36.75	34.56	36.75	36.75	10.00%	8,537,303
Apr 28, 2026	35.29	35.29	33.32	33.41	33.41	-4.84%	4,569,716
Apr 27, 2026	34.51	35.20	34.42	35.11	35.11	1.74%	5,064,978
Apr 24, 2026	34.98	35.02	34.00	34.51	34.51	-2.32%	4,835,988
Apr 23, 2026	36.12	36.12	35.00	35.33	35.33	-2.67%	4,763,460
Apr 22, 2026	36.71	37.44	35.95	36.30	36.30	-1.60%	6,373,775
Apr 21, 2026	38.96	38.98	36.19	36.89	36.89	-3.81%	11,515,630
Apr 20, 2026	34.93	38.35	34.86	38.35	38.35	10.01%	8,166,015
Apr 17, 2026	34.18	35.02	34.18	34.86	34.86	1.28%	3,417,907
Apr 16, 2026	33.95	34.61	33.84	34.42	34.42	1.24%	3,126,100
Apr 15, 2026	34.36	34.73	33.90	34.00	34.00	-0.56%	4,241,519
Apr 14, 2026	33.43	34.19	33.10	34.19	34.19	2.27%	3,706,373
Apr 13, 2026	32.60	33.75	32.33	33.43	33.43	2.23%	3,700,192
Apr 10, 2026	31.80	32.98	31.80	32.70	32.70	3.28%	3,523,672
Apr 9, 2026	31.31	31.92	31.13	31.66	31.66	-0.28%	3,071,672
Apr 8, 2026	31.30	31.78	31.06	31.75	31.75	3.76%	2,908,649
Apr 7, 2026	30.32	31.06	30.32	30.60	30.60	0.89%	2,776,091
Apr 3, 2026	32.13	32.34	30.30	30.33	30.33	-5.54%	4,433,424
Apr 2, 2026	32.67	33.29	31.75	32.11	32.11	-2.70%	3,365,253
Apr 1, 2026	33.72	33.93	32.90	33.00	33.00	-0.45%	3,950,675
Mar 31, 2026	33.84	34.15	33.03	33.15	33.15	-3.01%	4,937,860
Mar 30, 2026	32.34	34.28	32.30	34.18	34.18	4.14%	7,282,308
Mar 27, 2026	31.58	32.98	31.50	32.82	32.82	2.56%	3,762,200
Mar 26, 2026	32.76	33.06	31.83	32.00	32.00	-2.32%	3,102,040
Mar 25, 2026	32.23	33.20	32.10	32.76	32.76	1.61%	4,746,292
Mar 24, 2026	31.34	32.33	30.97	32.24	32.24	4.91%	6,346,660
Mar 23, 2026	32.60	32.79	30.46	30.73	30.73	-6.68%	7,131,412
Mar 20, 2026	35.95	36.22	32.80	32.93	32.93	-7.40%	10,962,170
Mar 19, 2026	36.70	37.09	35.35	35.56	35.56	-3.03%	10,790,720
Mar 18, 2026	33.51	36.67	33.44	36.67	36.67	9.99%	7,546,318
Mar 17, 2026	34.68	34.68	33.25	33.34	33.34	-3.45%	4,207,267
Mar 16, 2026	32.89	35.12	32.60	34.53	34.53	4.19%	6,709,181
Mar 13, 2026	33.73	33.98	33.08	33.14	33.14	-3.30%	4,503,208
Mar 12, 2026	33.12	35.58	33.12	34.27	34.27	3.29%	7,799,622
Mar 11, 2026	34.70	34.70	32.98	33.18	33.18	-3.57%	6,598,152
Mar 10, 2026	33.00	34.84	33.00	34.41	34.41	4.30%	6,047,710
Mar 9, 2026	32.58	33.20	32.30	32.99	32.99	-1.23%	4,314,886
Mar 6, 2026	32.92	33.74	32.51	33.40	33.40	2.23%	5,595,045
Mar 5, 2026	33.33	33.84	32.53	32.67	32.67	-0.97%	6,295,312
Mar 4, 2026	31.45	33.98	31.30	32.99	32.99	3.74%	10,158,880
Mar 3, 2026	30.95	33.19	30.95	31.80	31.80	2.22%	9,968,383
Mar 2, 2026	31.00	31.33	30.18	31.11	31.11	-0.77%	4,875,443
Feb 27, 2026	30.84	31.39	30.50	31.35	31.35	0.93%	3,568,596
Feb 26, 2026	29.90	31.99	29.55	31.06	31.06	4.05%	6,604,837