Zhejiang Bofay Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.90	23.38	22.70	23.22	23.22	2.07%	1,024,600
Jul 30, 2026	23.04	23.40	22.51	22.75	22.75	-1.26%	1,183,500
Jul 29, 2026	22.60	23.10	22.46	23.04	23.04	2.22%	1,162,400
Jul 28, 2026	22.26	23.00	22.23	22.54	22.54	0.27%	1,239,900
Jul 27, 2026	21.73	22.79	21.62	22.48	22.48	3.59%	1,294,085
Jul 24, 2026	22.22	22.35	21.50	21.70	21.70	-2.60%	1,242,000
Jul 23, 2026	21.27	22.28	21.00	22.28	22.28	5.29%	1,351,550
Jul 22, 2026	21.73	22.02	21.00	21.16	21.16	-2.53%	1,189,495
Jul 21, 2026	21.82	22.12	20.43	21.71	21.71	-1.00%	1,807,874
Jul 20, 2026	22.89	23.58	21.50	21.93	21.93	-4.19%	1,712,700
Jul 17, 2026	23.96	24.28	22.64	22.89	22.89	-4.07%	1,307,000
Jul 16, 2026	23.49	24.29	23.11	23.86	23.86	1.14%	1,086,890
Jul 15, 2026	23.43	23.97	23.20	23.59	23.59	0.68%	1,067,500
Jul 14, 2026	23.39	23.55	22.59	23.43	23.43	0.99%	1,241,900
Jul 13, 2026	24.15	25.00	23.07	23.20	23.20	-4.88%	1,944,300
Jul 10, 2026	24.32	24.89	23.83	24.39	24.39	1.12%	1,507,400
Jul 9, 2026	24.20	24.44	23.47	24.12	24.12	-0.78%	1,022,834
Jul 8, 2026	24.87	25.19	24.17	24.31	24.31	-2.13%	1,014,300
Jul 7, 2026	25.64	25.83	24.78	24.84	24.84	-3.46%	925,400
Jul 6, 2026	26.29	26.89	25.63	25.73	25.73	-3.05%	1,231,595
Jul 3, 2026	26.00	27.15	25.60	26.54	26.54	3.67%	2,041,824
Jul 2, 2026	25.73	26.49	25.51	25.60	25.60	-0.54%	1,461,200
Jul 1, 2026	25.50	26.26	24.93	25.74	25.74	2.59%	1,823,000
Jun 30, 2026	25.55	25.90	24.78	25.09	25.09	-1.80%	1,624,750
Jun 29, 2026	25.65	25.99	23.27	25.55	25.55	-1.08%	3,663,624
Jun 26, 2026	26.13	26.36	25.52	25.83	25.83	-1.82%	1,169,354
Jun 25, 2026	26.99	27.27	26.13	26.31	26.31	-3.06%	1,479,883
Jun 24, 2026	28.24	28.40	26.81	27.14	27.14	-3.45%	1,339,100
Jun 23, 2026	28.00	28.64	27.52	28.11	28.11	0.21%	1,342,700
Jun 22, 2026	27.90	28.23	26.84	28.05	28.05	0.25%	1,455,404
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