Zhejiang Bofay Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	36.93	37.34	36.75	37.17	-	0.84%	497,700
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
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