Zhejiang Bofay Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	35.50	36.18	34.55	36.04	36.04	3.68%	1,791,300
Mar 23, 2026	35.85	36.68	34.34	34.76	34.76	-4.77%	2,142,500
Mar 20, 2026	39.07	39.20	36.50	36.50	36.50	-5.66%	2,428,138
Mar 19, 2026	40.00	40.55	38.46	38.69	38.69	-4.02%	1,952,850
Mar 18, 2026	39.88	40.38	39.55	40.31	40.31	1.82%	1,459,338
Mar 17, 2026	40.91	41.56	39.52	39.59	39.59	-3.04%	2,286,800
Mar 16, 2026	41.00	41.59	40.55	40.83	40.83	-1.78%	2,367,200
Mar 13, 2026	40.58	41.97	40.05	41.57	41.57	1.94%	3,762,500
Mar 12, 2026	41.36	41.78	40.56	40.78	40.78	-1.28%	2,073,500
Mar 11, 2026	41.56	41.70	41.00	41.31	41.31	-0.60%	1,996,500
Mar 10, 2026	40.99	41.79	40.80	41.56	41.56	1.79%	2,561,900
Mar 9, 2026	40.51	40.97	39.66	40.83	40.83	-0.58%	2,648,700
Mar 6, 2026	39.50	41.89	39.50	41.07	41.07	3.22%	3,726,300
Mar 5, 2026	39.42	40.13	39.35	39.79	39.79	2.16%	2,027,100
Mar 4, 2026	38.39	39.35	37.99	38.95	38.95	1.22%	1,876,950
Mar 3, 2026	40.46	40.74	38.43	38.48	38.48	-4.42%	3,010,440
Mar 2, 2026	40.90	41.40	39.80	40.26	40.26	-2.99%	3,223,720
Feb 27, 2026	41.10	41.64	40.80	41.50	41.50	0.95%	2,665,800
Feb 26, 2026	40.85	41.20	40.69	41.11	41.11	0.15%	2,584,100
Feb 25, 2026	41.53	41.74	40.83	41.05	41.05	-0.94%	3,128,100
Feb 24, 2026	40.33	41.50	40.33	41.44	41.44	2.83%	3,902,100
Feb 13, 2026	40.25	40.80	40.00	40.30	40.30	-0.47%	2,060,800
Feb 12, 2026	40.35	41.10	39.60	40.49	40.49	0.37%	3,043,500
Feb 11, 2026	40.09	41.48	40.04	40.34	40.34	0.22%	3,132,800
Feb 10, 2026	40.20	40.57	39.95	40.25	40.25	0.05%	2,551,058
Feb 9, 2026	40.08	40.50	39.71	40.23	40.23	1.31%	2,840,340
Feb 6, 2026	38.72	40.19	38.11	39.71	39.71	1.04%	2,603,240
Feb 5, 2026	40.59	40.60	39.29	39.30	39.30	-4.43%	3,164,900
Feb 4, 2026	40.95	41.50	40.50	41.12	41.12	-1.34%	3,829,700
Feb 3, 2026	40.48	42.49	39.14	41.68	41.68	3.09%	6,166,652
Feb 2, 2026	39.75	41.09	39.64	40.43	40.43	1.99%	5,666,144
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