Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	26.60	27.08	26.25	26.84	26.84	0.49%	1,982,700
Aug 6, 2026	26.58	27.30	26.33	26.71	26.71	0.19%	2,220,400
Aug 5, 2026	26.23	26.68	26.00	26.66	26.66	1.64%	2,298,910
Aug 4, 2026	26.70	26.88	26.10	26.23	26.23	-1.72%	3,434,739
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