Skip to main content
logo
Bafang Electric (Suzhou) Co.,Ltd. (SHA:603489)
China flag China · Delayed Price · Currency is CNY
28.76
+1.95 (7.27%)
Sep 14, 2026, 3:00 PM CST

Bafang Electric (Suzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202627.0627.2526.5226.8126.81-1.79%1,505,989
Sep 10, 202627.8427.8427.3027.3027.30-1.94%1,344,400
Sep 9, 202627.5328.2827.3627.8427.841.05%2,603,524
Sep 8, 202628.3028.3527.2627.5527.55-1.25%2,430,024
Sep 7, 202628.1428.2227.6027.9027.90-0.85%1,663,642
Sep 4, 202628.3228.7727.9228.1428.140.25%2,188,163
Sep 3, 202628.0128.4727.7028.0728.070.21%2,327,301
Sep 2, 202628.5428.8528.0128.0128.01-2.17%2,028,765
Sep 1, 202627.9128.9427.5928.6328.632.36%3,739,537
Aug 31, 202627.6028.2927.1327.9727.971.12%2,398,030
Aug 28, 202627.9028.0826.8527.6627.66-1.57%3,030,660
Aug 27, 202628.0128.3427.6628.1028.10-0.53%2,046,548
Aug 26, 202628.2828.9327.9628.2528.25-0.11%1,997,537
Aug 25, 202627.9928.3527.5528.2828.280.96%2,084,000
Aug 24, 202627.4828.0827.4828.0128.011.27%1,777,815
Aug 21, 202627.0927.7426.7527.6627.661.36%1,575,707
Aug 20, 202626.9727.5726.8027.2927.292.25%1,974,040
Aug 19, 202627.8527.8526.6826.6926.69-5.05%2,160,136
Aug 18, 202628.1728.4127.7528.1128.11-0.04%1,797,710
Aug 17, 202628.0228.5027.7728.1228.120.61%1,928,558
Aug 14, 202628.1028.7027.7027.9527.95-0.11%1,998,745
Aug 13, 202627.9928.3827.8827.9827.98-0.04%2,624,574
Aug 12, 202627.6428.0027.4127.9927.991.27%1,769,312
Aug 11, 202627.4128.0027.0027.6427.641.39%2,545,280
Aug 10, 202626.9127.4026.6927.2627.261.56%1,828,008
Aug 7, 202626.6027.0826.2526.8426.840.49%1,982,700
Aug 6, 202626.5827.3026.3326.7126.710.19%2,220,400
Aug 5, 202626.2326.6826.0026.6626.661.64%2,298,910
Aug 4, 202626.7026.8826.1026.2326.23-1.72%3,434,739
Aug 3, 202625.8426.7125.6826.6926.694.34%3,266,032
Jul 31, 202625.1625.7225.1025.5825.581.87%2,341,629
Jul 30, 202625.0025.4924.9025.1125.11-0.28%2,042,709
Jul 29, 202624.7125.3324.6725.1825.181.49%2,009,540
Jul 28, 202624.5125.0724.4224.8124.810.40%1,939,800
Jul 27, 202623.8924.7923.7124.7124.712.79%1,938,804
Jul 24, 202624.2824.5223.7624.0424.04-1.56%2,018,152
Jul 23, 202623.7224.4823.5124.4224.423.43%2,897,384
Jul 22, 202624.2524.4023.4923.6123.61-3.00%2,704,589
Jul 21, 202624.3324.6222.9124.3424.340.21%4,062,918
Jul 20, 202625.4225.6023.9324.2924.29-4.67%4,564,728
Jul 17, 202626.8627.2925.3025.4825.48-5.42%4,895,367
Jul 16, 202626.3227.7726.3226.9426.943.34%6,670,086
Jul 15, 202627.7627.7625.8926.0726.07-1.40%6,075,622
Jul 14, 202625.9026.4425.3026.4426.449.98%1,186,412
Jul 13, 202625.1225.4523.9924.0424.04-5.69%2,700,232
Jul 10, 202625.8326.1925.4825.4925.49-1.05%2,339,771
Jul 9, 202625.6026.9725.1125.7625.76-1.75%2,742,919
Jul 8, 202627.1327.3626.1026.2226.22-3.64%2,194,063
Jul 7, 202628.3028.3927.1527.2127.21-3.24%2,635,320
Jul 6, 202629.5929.6928.0828.1228.12-3.67%2,955,840