Zhejiang Bofay Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.00	39.73	38.02	39.64	39.64	1.28%	3,275,000
Jan 29, 2026	38.95	39.57	37.97	39.14	39.14	-0.15%	2,943,140
Jan 28, 2026	40.64	40.64	39.00	39.20	39.20	-2.54%	3,790,600
Jan 27, 2026	39.90	40.38	39.03	40.22	40.22	1.54%	4,722,490
Jan 26, 2026	41.40	41.40	39.41	39.61	39.61	-5.40%	5,913,840
Jan 23, 2026	39.45	41.88	39.25	41.87	41.87	5.10%	8,500,162
Jan 22, 2026	38.72	40.04	38.21	39.84	39.84	-1.02%	7,602,034
Jan 21, 2026	41.01	42.25	40.25	40.25	40.25	-10.00%	11,687,836
Jan 20, 2026	48.20	49.10	44.72	44.72	44.72	-10.00%	12,675,510
Jan 19, 2026	57.89	58.97	49.69	49.69	49.69	-10.00%	17,600,160
Jan 16, 2026	52.63	55.21	52.63	55.21	55.21	10.00%	2,546,851
Jan 15, 2026	45.70	50.19	45.70	50.19	50.19	9.99%	5,126,687
Jan 14, 2026	43.43	45.63	43.01	45.63	45.63	10.00%	9,215,343
Jan 13, 2026	40.87	41.48	40.83	41.48	41.48	10.00%	4,514,435
Jan 12, 2026	34.29	37.71	33.99	37.71	37.71	10.01%	5,348,752
Jan 9, 2026	34.29	34.29	33.60	34.28	34.28	0.06%	3,947,622
Jan 8, 2026	33.76	34.69	33.65	34.26	34.26	0.47%	5,152,756
Jan 7, 2026	35.38	35.55	33.92	34.10	34.10	-4.80%	8,364,485
Jan 6, 2026	32.58	35.82	32.39	35.82	35.82	10.01%	6,037,700
Jan 5, 2026	32.04	32.59	31.80	32.56	32.56	1.65%	2,339,000
Dec 31, 2025	32.16	32.27	31.57	32.03	32.03	-0.40%	1,844,730
Dec 30, 2025	32.29	32.55	31.87	32.16	32.16	-0.89%	2,435,430
Dec 29, 2025	32.83	32.99	32.36	32.45	32.45	-0.86%	2,485,442
Dec 26, 2025	32.63	33.12	32.30	32.73	32.73	-0.67%	3,620,412
Dec 25, 2025	32.38	33.16	32.12	32.95	32.95	1.35%	4,539,377
Dec 24, 2025	31.55	32.55	31.55	32.51	32.51	1.18%	4,089,266
Dec 23, 2025	33.31	33.50	32.00	32.13	32.13	-5.17%	6,577,079
Dec 22, 2025	34.56	35.24	33.44	33.88	33.88	-8.65%	9,720,121
Dec 19, 2025	37.12	39.65	37.09	37.09	37.09	-10.00%	9,189,545
Dec 18, 2025	39.29	41.21	34.46	41.21	41.21	10.01%	7,365,434
Dec 17, 2025	35.64	37.46	35.64	37.46	37.46	10.01%	9,617,320
Dec 16, 2025	30.95	34.05	30.13	34.05	34.05	10.02%	5,349,286
Dec 15, 2025	31.26	31.30	30.44	30.95	30.95	-0.13%	1,043,950
Dec 12, 2025	31.51	31.90	30.88	30.99	30.99	-1.62%	1,157,350
Dec 11, 2025	32.45	32.45	31.43	31.50	31.50	-2.93%	1,468,712
Dec 10, 2025	32.14	32.63	31.91	32.45	32.45	0.96%	1,436,800
Dec 9, 2025	31.75	32.37	31.62	32.14	32.14	0.69%	1,382,300
Dec 8, 2025	31.69	31.99	31.54	31.92	31.92	0.76%	1,101,623
Dec 5, 2025	31.27	31.80	30.68	31.68	31.68	1.31%	1,305,512
Dec 4, 2025	32.14	32.45	31.27	31.27	31.27	-3.19%	2,785,600
Dec 3, 2025	31.41	32.31	31.12	32.30	32.30	2.93%	2,783,700
Dec 2, 2025	31.15	32.00	30.82	31.38	31.38	0.67%	1,438,900
Dec 1, 2025	30.84	31.30	30.73	31.17	31.17	0.45%	1,451,000
Nov 28, 2025	30.64	31.08	30.42	31.03	31.03	1.27%	965,400
Nov 27, 2025	30.31	30.85	30.31	30.64	30.64	1.09%	1,098,100
Nov 26, 2025	31.00	31.30	30.28	30.31	30.31	-1.88%	1,336,200
Nov 25, 2025	30.69	31.30	30.47	30.89	30.89	1.11%	1,374,840
Nov 24, 2025	30.27	30.71	29.88	30.55	30.55	1.03%	1,667,440
Nov 21, 2025	32.42	32.43	30.13	30.24	30.24	-5.82%	2,385,140
Nov 20, 2025	32.81	32.98	31.85	32.11	32.11	-2.13%	1,846,596