Bafang Electric (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.61	33.98	33.61	33.83	-	0.80%	170,000
Jun 2, 2026	34.75	34.96	33.00	33.56	33.56	-2.98%	3,696,211
Jun 1, 2026	35.51	35.59	34.28	34.59	34.59	-2.56%	3,542,439
May 29, 2026	34.90	36.08	34.88	35.50	35.50	1.08%	3,946,232
May 28, 2026	35.10	35.78	34.36	35.12	35.12	0.11%	3,985,795
May 27, 2026	36.05	36.22	34.83	35.08	35.08	-3.81%	4,454,849
May 26, 2026	35.83	37.44	35.78	36.47	36.47	1.17%	5,897,821
May 25, 2026	36.59	37.22	35.40	36.05	36.05	-1.50%	3,620,263
May 22, 2026	36.50	37.26	36.24	36.60	36.60	0.30%	3,483,265
May 21, 2026	37.63	37.98	36.18	36.49	36.49	-3.03%	3,756,224
May 20, 2026	37.58	37.71	36.60	37.63	37.63	-0.63%	4,115,150
May 19, 2026	38.16	38.57	37.27	37.87	37.87	-1.33%	4,169,728
May 18, 2026	38.97	39.48	37.89	38.38	38.38	-2.47%	5,104,867
May 15, 2026	38.23	39.95	37.92	39.35	39.35	2.85%	5,722,894
May 14, 2026	39.15	39.88	38.20	38.26	38.26	-2.87%	5,494,752
May 13, 2026	39.42	40.46	38.85	39.39	39.39	-1.72%	7,129,283
May 12, 2026	38.70	40.56	37.70	40.08	40.08	3.54%	8,888,155
May 11, 2026	38.96	39.09	38.28	38.71	38.71	-0.21%	5,001,023
May 8, 2026	38.24	39.20	38.09	38.79	38.79	1.46%	6,448,946
May 7, 2026	38.07	38.87	37.23	38.23	38.23	1.41%	6,714,909
May 6, 2026	37.86	38.87	37.45	37.70	37.70	1.48%	7,292,850
Apr 30, 2026	38.00	39.39	36.70	37.15	37.15	1.09%	13,593,700
Apr 29, 2026	34.58	36.75	34.56	36.75	36.75	10.00%	8,537,303
Apr 28, 2026	35.29	35.29	33.32	33.41	33.41	-4.84%	4,569,716
Apr 27, 2026	34.51	35.20	34.42	35.11	35.11	1.74%	5,064,978
Apr 24, 2026	34.98	35.02	34.00	34.51	34.51	-2.32%	4,835,988
Apr 23, 2026	36.12	36.12	35.00	35.33	35.33	-2.67%	4,763,460
Apr 22, 2026	36.71	37.44	35.95	36.30	36.30	-1.60%	6,373,775
Apr 21, 2026	38.96	38.98	36.19	36.89	36.89	-3.81%	11,515,630
Apr 20, 2026	34.93	38.35	34.86	38.35	38.35	10.01%	8,166,015
Apr 17, 2026	34.18	35.02	34.18	34.86	34.86	1.28%	3,417,907
Apr 16, 2026	33.95	34.61	33.84	34.42	34.42	1.24%	3,126,100
Apr 15, 2026	34.36	34.73	33.90	34.00	34.00	-0.56%	4,241,519
Apr 14, 2026	33.43	34.19	33.10	34.19	34.19	2.27%	3,706,373
Apr 13, 2026	32.60	33.75	32.33	33.43	33.43	2.23%	3,700,192
Apr 10, 2026	31.80	32.98	31.80	32.70	32.70	3.28%	3,523,672
Apr 9, 2026	31.31	31.92	31.13	31.66	31.66	-0.28%	3,071,672
Apr 8, 2026	31.30	31.78	31.06	31.75	31.75	3.76%	2,908,649
Apr 7, 2026	30.32	31.06	30.32	30.60	30.60	0.89%	2,776,091
Apr 3, 2026	32.13	32.34	30.30	30.33	30.33	-5.54%	4,433,424
Apr 2, 2026	32.67	33.29	31.75	32.11	32.11	-2.70%	3,365,253
Apr 1, 2026	33.72	33.93	32.90	33.00	33.00	-0.45%	3,950,675
Mar 31, 2026	33.84	34.15	33.03	33.15	33.15	-3.01%	4,937,860
Mar 30, 2026	32.34	34.28	32.30	34.18	34.18	4.14%	7,282,308
Mar 27, 2026	31.58	32.98	31.50	32.82	32.82	2.56%	3,762,200
Mar 26, 2026	32.76	33.06	31.83	32.00	32.00	-2.32%	3,102,040
Mar 25, 2026	32.23	33.20	32.10	32.76	32.76	1.61%	4,746,292
Mar 24, 2026	31.34	32.33	30.97	32.24	32.24	4.91%	6,346,660
Mar 23, 2026	32.60	32.79	30.46	30.73	30.73	-6.68%	7,131,412
Mar 20, 2026	35.95	36.22	32.80	32.93	32.93	-7.40%	10,962,170