Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	35.29	35.29	33.32	33.41	33.26	-4.84%	4,569,716
Apr 27, 2026	34.51	35.20	34.42	35.11	34.95	1.74%	5,064,978
Apr 24, 2026	34.98	35.02	34.00	34.51	34.35	-2.32%	4,835,988
Apr 23, 2026	36.12	36.12	35.00	35.33	35.17	-2.67%	4,763,460
Apr 22, 2026	36.71	37.44	35.95	36.30	36.13	-1.60%	6,373,775
Apr 21, 2026	38.96	38.98	36.19	36.89	36.72	-3.81%	11,515,630
Apr 20, 2026	34.93	38.35	34.86	38.35	38.17	10.01%	8,166,015
Apr 17, 2026	34.18	35.02	34.18	34.86	34.70	1.28%	3,417,907
Apr 16, 2026	33.95	34.61	33.84	34.42	34.26	1.24%	3,126,100
Apr 15, 2026	34.36	34.73	33.90	34.00	33.84	-0.56%	4,241,519
Apr 14, 2026	33.43	34.19	33.10	34.19	34.03	2.27%	3,706,373
Apr 13, 2026	32.60	33.75	32.33	33.43	33.28	2.23%	3,700,192
Apr 10, 2026	31.80	32.98	31.80	32.70	32.55	3.28%	3,523,672
Apr 9, 2026	31.31	31.92	31.13	31.66	31.51	-0.28%	3,071,672
Apr 8, 2026	31.30	31.78	31.06	31.75	31.60	3.76%	2,908,649