Zhejiang Bofay Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.91	28.36	27.49	27.98	27.98	-0.92%	892,900
Jun 17, 2026	29.21	29.21	28.18	28.24	28.24	-3.12%	1,064,980
Jun 16, 2026	29.15	29.50	28.44	29.15	29.15	-	1,059,470
Jun 15, 2026	29.23	29.96	28.85	29.15	29.15	0.14%	1,365,560
Jun 12, 2026	29.00	29.60	28.03	29.15	29.11	2.42%	1,309,800
Jun 11, 2026	29.10	29.10	28.01	28.46	28.42	-1.35%	1,004,300
Jun 10, 2026	29.12	29.29	28.30	28.85	28.81	-0.69%	1,091,400
Jun 9, 2026	29.22	29.48	28.67	29.05	29.01	0.21%	1,234,500
Jun 8, 2026	29.58	30.00	28.31	28.99	28.95	-3.94%	1,325,900
Jun 5, 2026	29.83	30.59	28.82	30.18	30.14	1.55%	1,515,900
Jun 4, 2026	30.39	30.39	29.46	29.72	29.68	-1.65%	1,382,472
Jun 3, 2026	30.88	30.97	29.84	30.22	30.18	-2.42%	1,451,118
Jun 2, 2026	31.96	31.99	30.47	30.97	30.93	-2.70%	1,187,355
Jun 1, 2026	30.91	32.16	30.81	31.83	31.79	1.73%	1,487,791
May 29, 2026	32.50	32.78	31.02	31.29	31.25	-3.72%	1,506,960
May 28, 2026	32.38	32.96	31.75	32.50	32.46	-0.55%	2,090,898
May 27, 2026	33.33	34.15	31.59	32.68	32.64	-1.57%	3,887,385
May 26, 2026	34.00	35.02	32.95	33.20	33.15	-2.55%	1,753,800
May 25, 2026	33.90	34.89	33.66	34.07	34.02	1.22%	1,777,800
May 22, 2026	33.02	34.07	32.61	33.66	33.61	2.40%	1,208,413
May 21, 2026	34.51	34.86	32.60	32.87	32.82	-4.39%	1,483,300
May 20, 2026	34.87	35.20	34.01	34.38	34.33	-1.41%	1,006,100
May 19, 2026	35.15	35.50	34.35	34.87	34.82	-0.80%	966,533
May 18, 2026	34.61	35.41	34.32	35.15	35.10	1.18%	1,202,100
May 15, 2026	35.30	35.57	34.70	34.74	34.69	-1.39%	1,244,200
May 14, 2026	35.80	35.92	34.76	35.23	35.18	-0.98%	1,508,100
May 13, 2026	35.14	36.07	34.58	35.58	35.53	1.14%	1,158,800
May 12, 2026	36.10	36.10	34.75	35.18	35.13	-2.17%	1,299,000
May 11, 2026	36.36	36.58	35.55	35.96	35.91	-0.39%	1,620,733
May 8, 2026	36.00	36.29	35.10	36.10	36.05	-0.03%	1,620,000
May 7, 2026	35.27	37.10	34.96	36.11	36.06	3.26%	2,488,640
May 6, 2026	35.28	35.28	34.63	34.97	34.92	0.43%	1,623,238
Apr 30, 2026	34.24	34.83	33.90	34.82	34.77	1.75%	1,680,600
Apr 29, 2026	34.99	34.99	32.91	34.22	34.17	-3.17%	2,436,600
Apr 28, 2026	35.90	36.23	35.14	35.34	35.29	-2.19%	923,000
Apr 27, 2026	36.02	36.22	35.11	36.13	36.08	1.40%	1,166,500
Apr 24, 2026	35.76	36.25	35.07	35.63	35.58	-0.53%	1,249,216
Apr 23, 2026	36.79	37.02	35.64	35.82	35.77	-2.61%	1,537,900
Apr 22, 2026	37.20	37.25	36.67	36.78	36.73	-1.26%	967,213
Apr 21, 2026	37.49	37.50	36.89	37.25	37.20	-0.77%	999,400
Apr 20, 2026	37.28	37.88	37.06	37.54	37.49	0.72%	1,306,100
Apr 17, 2026	38.00	38.00	37.01	37.27	37.22	-0.56%	1,023,700
Apr 16, 2026	36.81	37.68	36.40	37.48	37.43	1.85%	1,319,600
Apr 15, 2026	37.00	37.34	36.72	36.80	36.75	-0.16%	1,159,000
Apr 14, 2026	37.01	37.25	36.42	36.86	36.81	0.11%	1,144,100
Apr 13, 2026	36.83	37.00	36.26	36.82	36.77	-	1,062,000
Apr 10, 2026	36.93	37.31	36.77	36.82	36.77	0.03%	975,000
Apr 9, 2026	37.00	37.05	36.41	36.81	36.76	-1.13%	1,160,200
Apr 8, 2026	36.91	37.30	36.63	37.23	37.18	2.87%	1,334,600
Apr 7, 2026	35.29	36.49	35.12	36.19	36.14	3.67%	1,680,700