Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	25.84	26.71	25.68	26.69	26.69	4.34%	3,266,032
Jul 31, 2026	25.16	25.72	25.10	25.58	25.58	1.87%	2,341,629
Jul 30, 2026	25.00	25.49	24.90	25.11	25.11	-0.28%	2,042,709
Jul 29, 2026	24.71	25.33	24.67	25.18	25.18	1.49%	2,009,540
Jul 28, 2026	24.51	25.07	24.42	24.81	24.81	0.40%	1,939,800
Jul 27, 2026	23.89	24.79	23.71	24.71	24.71	2.79%	1,938,804
Jul 24, 2026	24.28	24.52	23.76	24.04	24.04	-1.56%	2,018,152
Jul 23, 2026	23.72	24.48	23.51	24.42	24.42	3.43%	2,897,384
Jul 22, 2026	24.25	24.40	23.49	23.61	23.61	-3.00%	2,704,589
Jul 21, 2026	24.33	24.62	22.91	24.34	24.34	0.21%	4,062,918
Jul 20, 2026	25.42	25.60	23.93	24.29	24.29	-4.67%	4,564,728
Jul 17, 2026	26.86	27.29	25.30	25.48	25.48	-5.42%	4,895,367
Jul 16, 2026	26.32	27.77	26.32	26.94	26.94	3.34%	6,670,086
Jul 15, 2026	27.76	27.76	25.89	26.07	26.07	-1.40%	6,075,622
Jul 14, 2026	25.90	26.44	25.30	26.44	26.44	9.98%	1,186,412
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