Zhejiang Bofay Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.02	33.02	32.20	32.21	-	-1.44%	883,364
May 27, 2026	33.33	34.15	31.59	32.68	32.68	-1.57%	3,887,385
May 26, 2026	34.00	35.02	32.95	33.20	33.20	-2.55%	1,753,800
May 25, 2026	33.90	34.89	33.66	34.07	34.07	1.22%	1,777,800
May 22, 2026	33.02	34.07	32.61	33.66	33.66	2.40%	1,208,413
May 21, 2026	34.51	34.86	32.60	32.87	32.87	-4.39%	1,483,300
May 20, 2026	34.87	35.20	34.01	34.38	34.38	-1.41%	1,006,100
May 19, 2026	35.15	35.50	34.35	34.87	34.87	-0.80%	966,533
May 18, 2026	34.61	35.41	34.32	35.15	35.15	1.18%	1,202,100
May 15, 2026	35.30	35.57	34.70	34.74	34.74	-1.39%	1,244,200
May 14, 2026	35.80	35.92	34.76	35.23	35.23	-0.98%	1,508,100
May 13, 2026	35.14	36.07	34.58	35.58	35.58	1.14%	1,158,800
May 12, 2026	36.10	36.10	34.75	35.18	35.18	-2.17%	1,299,000
May 11, 2026	36.36	36.58	35.55	35.96	35.96	-0.39%	1,620,733
May 8, 2026	36.00	36.29	35.10	36.10	36.10	-0.03%	1,620,000
May 7, 2026	35.27	37.10	34.96	36.11	36.11	3.26%	2,488,640
May 6, 2026	35.28	35.28	34.63	34.97	34.97	0.43%	1,623,238
Apr 30, 2026	34.24	34.83	33.90	34.82	34.82	1.75%	1,680,600
Apr 29, 2026	34.99	34.99	32.91	34.22	34.22	-3.17%	2,436,600
Apr 28, 2026	35.90	36.23	35.14	35.34	35.34	-2.19%	923,000
Apr 27, 2026	36.02	36.22	35.11	36.13	36.13	1.40%	1,166,500
Apr 24, 2026	35.76	36.25	35.07	35.63	35.63	-0.53%	1,249,216
Apr 23, 2026	36.79	37.02	35.64	35.82	35.82	-2.61%	1,537,900
Apr 22, 2026	37.20	37.25	36.67	36.78	36.78	-1.26%	967,213
Apr 21, 2026	37.49	37.50	36.89	37.25	37.25	-0.77%	999,400
Apr 20, 2026	37.28	37.88	37.06	37.54	37.54	0.72%	1,306,100
Apr 17, 2026	38.00	38.00	37.01	37.27	37.27	-0.56%	1,023,700
Apr 16, 2026	36.81	37.68	36.40	37.48	37.48	1.85%	1,319,600
Apr 15, 2026	37.00	37.34	36.72	36.80	36.80	-0.16%	1,159,000
Apr 14, 2026	37.01	37.25	36.42	36.86	36.86	0.11%	1,144,100
Apr 13, 2026	36.83	37.00	36.26	36.82	36.82	-	1,062,000
Apr 10, 2026	36.93	37.31	36.77	36.82	36.82	0.03%	975,000
Apr 9, 2026	37.00	37.05	36.41	36.81	36.81	-1.13%	1,160,200
Apr 8, 2026	36.91	37.30	36.63	37.23	37.23	2.87%	1,334,600
Apr 7, 2026	35.29	36.49	35.12	36.19	36.19	3.67%	1,680,700
Apr 3, 2026	36.16	36.16	34.68	34.91	34.91	-3.00%	1,092,100
Apr 2, 2026	36.92	37.38	35.68	35.99	35.99	-2.41%	1,569,800
Apr 1, 2026	37.29	37.58	36.60	36.88	36.88	0.79%	1,307,173
Mar 31, 2026	37.53	37.80	36.38	36.59	36.59	-1.53%	1,380,000
Mar 30, 2026	36.30	37.16	35.94	37.16	37.16	1.67%	1,188,400
Mar 27, 2026	35.68	36.73	35.40	36.55	36.55	1.67%	1,133,400
Mar 26, 2026	36.74	36.98	35.70	35.95	35.95	-2.15%	1,176,138
Mar 25, 2026	36.37	36.93	36.37	36.74	36.74	1.94%	1,320,438
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