Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	27.55	28.20	27.05	27.32	27.32	-2.11%	1,402,400
Oct 23, 2026	27.09	27.98	25.71	27.91	27.91	1.49%	3,845,338
Oct 22, 2026	27.20	28.17	26.98	27.50	27.50	2.00%	3,066,905
Oct 21, 2026	27.70	27.76	26.86	26.96	26.96	-1.75%	1,373,880
Oct 20, 2026	27.95	28.11	27.18	27.44	27.44	-1.58%	2,294,492
Oct 19, 2026	26.37	28.09	26.28	27.88	27.88	4.85%	2,579,560
Oct 16, 2026	26.10	26.88	25.94	26.59	26.59	2.98%	1,764,556
Oct 15, 2026	26.15	26.39	25.66	25.82	25.82	-3.19%	1,837,692
Oct 14, 2026	27.63	27.64	26.54	26.67	26.67	-3.19%	1,615,100
Oct 13, 2026	27.58	27.62	26.40	27.55	27.55	-0.11%	2,152,759
Oct 12, 2026	27.88	27.99	27.30	27.58	27.58	-1.15%	1,419,220
Oct 9, 2026	27.63	27.97	27.02	27.90	27.90	0.36%	2,065,240
Oct 8, 2026	28.48	28.64	27.51	27.80	27.80	-2.39%	2,083,791
Sep 30, 2026	28.94	29.40	28.41	28.48	28.48	-1.76%	1,680,931
Sep 29, 2026	29.31	29.40	28.71	28.99	28.99	-1.23%	2,296,521
Sep 28, 2026	29.49	29.65	29.06	29.35	29.35	-0.94%	1,978,517
Sep 24, 2026	29.49	29.94	29.23	29.63	29.63	0.58%	2,038,409
Sep 23, 2026	29.54	29.77	29.18	29.46	29.46	0.14%	1,574,884
Sep 22, 2026	29.46	29.86	29.18	29.42	29.42	-0.24%	2,220,715
Sep 21, 2026	28.80	29.68	28.70	29.49	29.49	1.90%	2,387,571
Sep 18, 2026	28.85	29.29	28.75	28.94	28.94	0.35%	2,468,066
Sep 17, 2026	28.24	29.08	28.06	28.84	28.84	1.98%	3,032,770
Sep 16, 2026	27.92	28.58	27.49	28.28	28.28	1.29%	2,103,024
Sep 15, 2026	28.62	28.88	27.84	27.92	27.92	-2.92%	2,462,124
Sep 14, 2026	26.66	28.94	26.62	28.76	28.76	7.27%	4,062,163
Sep 11, 2026	27.06	27.25	26.52	26.81	26.81	-1.79%	1,505,989
Sep 10, 2026	27.84	27.84	27.30	27.30	27.30	-1.94%	1,344,400
Sep 9, 2026	27.53	28.28	27.36	27.84	27.84	1.05%	2,603,524
Sep 8, 2026	28.30	28.35	27.26	27.55	27.55	-1.25%	2,430,024
Sep 7, 2026	28.14	28.22	27.60	27.90	27.90	-0.85%	1,663,642
Sep 4, 2026	28.32	28.77	27.92	28.14	28.14	0.25%	2,188,163
Sep 3, 2026	28.01	28.47	27.70	28.07	28.07	0.21%	2,327,301
Sep 2, 2026	28.54	28.85	28.01	28.01	28.01	-2.17%	2,028,765
Sep 1, 2026	27.91	28.94	27.59	28.63	28.63	2.36%	3,739,537
Aug 31, 2026	27.60	28.29	27.13	27.97	27.97	1.12%	2,398,030
Aug 28, 2026	27.90	28.08	26.85	27.66	27.66	-1.57%	3,030,660
Aug 27, 2026	28.01	28.34	27.66	28.10	28.10	-0.53%	2,046,548
Aug 26, 2026	28.28	28.93	27.96	28.25	28.25	-0.11%	1,997,537
Aug 25, 2026	27.99	28.35	27.55	28.28	28.28	0.96%	2,084,000
Aug 24, 2026	27.48	28.08	27.48	28.01	28.01	1.27%	1,777,815
Aug 21, 2026	27.09	27.74	26.75	27.66	27.66	1.36%	1,575,707
Aug 20, 2026	26.97	27.57	26.80	27.29	27.29	2.25%	1,974,040
Aug 19, 2026	27.85	27.85	26.68	26.69	26.69	-5.05%	2,160,136
Aug 18, 2026	28.17	28.41	27.75	28.11	28.11	-0.04%	1,797,710
Aug 17, 2026	28.02	28.50	27.77	28.12	28.12	0.61%	1,928,558
Aug 14, 2026	28.10	28.70	27.70	27.95	27.95	-0.11%	1,998,745
Aug 13, 2026	27.99	28.38	27.88	27.98	27.98	-0.04%	2,624,574
Aug 12, 2026	27.64	28.00	27.41	27.99	27.99	1.27%	1,769,312
Aug 11, 2026	27.41	28.00	27.00	27.64	27.64	1.39%	2,545,280
Aug 10, 2026	26.91	27.40	26.69	27.26	27.26	1.56%	1,828,008