Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	25.12	25.45	23.99	24.04	24.04	-5.69%	2,700,232
Jul 10, 2026	25.83	26.19	25.48	25.49	25.49	-1.05%	2,339,771
Jul 9, 2026	25.60	26.97	25.11	25.76	25.76	-1.75%	2,742,919
Jul 8, 2026	27.13	27.36	26.10	26.22	26.22	-3.64%	2,194,063
Jul 7, 2026	28.30	28.39	27.15	27.21	27.21	-3.24%	2,635,320
Jul 6, 2026	29.59	29.69	28.08	28.12	28.12	-3.67%	2,955,840
Jul 3, 2026	28.30	29.67	28.30	29.19	29.19	3.14%	3,243,332
Jul 2, 2026	28.08	29.18	28.00	28.30	28.30	-0.53%	2,654,495
Jul 1, 2026	28.49	29.23	27.76	28.45	28.45	1.75%	3,287,454
Jun 30, 2026	28.10	28.40	27.53	27.96	27.96	-0.46%	3,090,826
Jun 29, 2026	28.55	28.63	27.41	28.09	28.09	-2.13%	3,143,592
Jun 26, 2026	29.62	29.80	28.50	28.70	28.70	-3.79%	2,538,406
Jun 25, 2026	30.72	31.02	29.62	29.83	29.83	-3.37%	3,020,043
Jun 24, 2026	32.05	32.12	30.77	30.87	30.87	-3.20%	2,353,949
Jun 23, 2026	31.84	32.59	31.53	31.89	31.89	-0.47%	2,139,432
Jun 22, 2026	32.80	32.80	30.20	32.04	32.04	-2.88%	4,736,971
Jun 18, 2026	32.17	33.06	31.88	32.99	32.99	1.66%	2,716,898
Jun 17, 2026	32.28	33.30	32.28	32.45	32.45	-0.95%	2,326,508
Jun 16, 2026	32.49	33.08	32.22	32.76	32.76	2.12%	2,928,794
Jun 15, 2026	31.51	32.48	31.50	32.08	32.08	2.26%	2,445,613
Jun 12, 2026	31.66	31.89	31.25	31.37	31.37	0.45%	1,661,889
Jun 11, 2026	31.39	31.86	30.76	31.23	31.23	-1.92%	2,077,032
Jun 10, 2026	32.23	32.50	31.41	31.84	31.84	-2.12%	1,957,397
Jun 9, 2026	32.60	32.99	32.18	32.53	32.53	0.56%	1,537,512
Jun 8, 2026	32.85	33.72	32.00	32.50	32.35	-3.90%	2,905,465
Jun 5, 2026	33.15	34.39	32.37	33.82	33.66	2.02%	3,308,264
Jun 4, 2026	33.32	33.90	32.84	33.15	33.00	-1.49%	2,136,657
Jun 3, 2026	33.61	34.13	33.24	33.65	33.49	0.27%	2,626,292
Jun 2, 2026	34.75	34.96	33.00	33.56	33.41	-2.98%	3,696,211
Jun 1, 2026	35.51	35.59	34.28	34.59	34.43	-2.56%	3,542,439
May 29, 2026	34.90	36.08	34.88	35.50	35.34	1.08%	3,946,232
May 28, 2026	35.10	35.78	34.36	35.12	34.96	0.11%	3,985,795
May 27, 2026	36.05	36.22	34.83	35.08	34.92	-3.81%	4,454,849
May 26, 2026	35.83	37.44	35.78	36.47	36.30	1.17%	5,897,821
May 25, 2026	36.59	37.22	35.40	36.05	35.88	-1.50%	3,620,263
May 22, 2026	36.50	37.26	36.24	36.60	36.43	0.30%	3,483,265
May 21, 2026	37.63	37.98	36.18	36.49	36.32	-3.03%	3,756,224
May 20, 2026	37.58	37.71	36.60	37.63	37.46	-0.63%	4,115,150
May 19, 2026	38.16	38.57	37.27	37.87	37.70	-1.33%	4,169,728
May 18, 2026	38.97	39.48	37.89	38.38	38.20	-2.47%	5,104,867
May 15, 2026	38.23	39.95	37.92	39.35	39.17	2.85%	5,722,894
May 14, 2026	39.15	39.88	38.20	38.26	38.08	-2.87%	5,494,752
May 13, 2026	39.42	40.46	38.85	39.39	39.21	-1.72%	7,129,283
May 12, 2026	38.70	40.56	37.70	40.08	39.90	3.54%	8,888,155
May 11, 2026	38.96	39.09	38.28	38.71	38.53	-0.21%	5,001,023
May 8, 2026	38.24	39.20	38.09	38.79	38.61	1.46%	6,448,946
May 7, 2026	38.07	38.87	37.23	38.23	38.05	1.41%	6,714,909
May 6, 2026	37.86	38.87	37.45	37.70	37.53	1.48%	7,292,850
Apr 30, 2026	38.00	39.39	36.70	37.15	36.98	1.09%	13,593,700
Apr 29, 2026	34.58	36.75	34.56	36.75	36.58	10.00%	8,537,303