Zhejiang Bofay Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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