Skip to main content
logo
Bafang Electric (Suzhou) Co.,Ltd. (SHA:603489)
China flag China · Delayed Price · Currency is CNY
28.01
+0.35 (1.27%)
Aug 24, 2026, 3:00 PM CST

Bafang Electric (Suzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202627.4828.0827.4828.0128.011.27%1,777,815
Aug 21, 202627.0927.7426.7527.6627.661.36%1,575,707
Aug 20, 202626.9727.5726.8027.2927.292.25%1,974,040
Aug 19, 202627.8527.8526.6826.6926.69-5.05%2,160,136
Aug 18, 202628.1728.4127.7528.1128.11-0.04%1,797,710
Aug 17, 202628.0228.5027.7728.1228.120.61%1,928,558
Aug 14, 202628.1028.7027.7027.9527.95-0.11%1,998,745
Aug 13, 202627.9928.3827.8827.9827.98-0.04%2,624,574
Aug 12, 202627.6428.0027.4127.9927.991.27%1,769,312
Aug 11, 202627.4128.0027.0027.6427.641.39%2,545,280
Aug 10, 202626.9127.4026.6927.2627.261.56%1,828,008
Aug 7, 202626.6027.0826.2526.8426.840.49%1,982,700
Aug 6, 202626.5827.3026.3326.7126.710.19%2,220,400
Aug 5, 202626.2326.6826.0026.6626.661.64%2,298,910
Aug 4, 202626.7026.8826.1026.2326.23-1.72%3,434,739
Aug 3, 202625.8426.7125.6826.6926.694.34%3,266,032
Jul 31, 202625.1625.7225.1025.5825.581.87%2,341,629
Jul 30, 202625.0025.4924.9025.1125.11-0.28%2,042,709
Jul 29, 202624.7125.3324.6725.1825.181.49%2,009,540
Jul 28, 202624.5125.0724.4224.8124.810.40%1,939,800
Jul 27, 202623.8924.7923.7124.7124.712.79%1,938,804
Jul 24, 202624.2824.5223.7624.0424.04-1.56%2,018,152
Jul 23, 202623.7224.4823.5124.4224.423.43%2,897,384
Jul 22, 202624.2524.4023.4923.6123.61-3.00%2,704,589
Jul 21, 202624.3324.6222.9124.3424.340.21%4,062,918
Jul 20, 202625.4225.6023.9324.2924.29-4.67%4,564,728
Jul 17, 202626.8627.2925.3025.4825.48-5.42%4,895,367
Jul 16, 202626.3227.7726.3226.9426.943.34%6,670,086
Jul 15, 202627.7627.7625.8926.0726.07-1.40%6,075,622
Jul 14, 202625.9026.4425.3026.4426.449.98%1,186,412
Jul 13, 202625.1225.4523.9924.0424.04-5.69%2,700,232
Jul 10, 202625.8326.1925.4825.4925.49-1.05%2,339,771
Jul 9, 202625.6026.9725.1125.7625.76-1.75%2,742,919
Jul 8, 202627.1327.3626.1026.2226.22-3.64%2,194,063
Jul 7, 202628.3028.3927.1527.2127.21-3.24%2,635,320
Jul 6, 202629.5929.6928.0828.1228.12-3.67%2,955,840
Jul 3, 202628.3029.6728.3029.1929.193.14%3,243,332
Jul 2, 202628.0829.1828.0028.3028.30-0.53%2,654,495
Jul 1, 202628.4929.2327.7628.4528.451.75%3,287,454
Jun 30, 202628.1028.4027.5327.9627.96-0.46%3,090,826
Jun 29, 202628.5528.6327.4128.0928.09-2.13%3,143,592
Jun 26, 202629.6229.8028.5028.7028.70-3.79%2,538,406
Jun 25, 202630.7231.0229.6229.8329.83-3.37%3,020,043
Jun 24, 202632.0532.1230.7730.8730.87-3.20%2,353,949
Jun 23, 202631.8432.5931.5331.8931.89-0.47%2,139,432
Jun 22, 202632.8032.8030.2032.0432.04-2.88%4,736,971
Jun 18, 202632.1733.0631.8832.9932.991.66%2,716,898
Jun 17, 202632.2833.3032.2832.4532.45-0.95%2,326,508
Jun 16, 202632.4933.0832.2232.7632.762.12%2,928,794
Jun 15, 202631.5132.4831.5032.0832.082.26%2,445,613