BYD Company Limited (SHE:002594)
China · Delayed Price · Currency is CNY 96.49
-1.59 (-1.62%)
Nov 18, 2025, 3:04 PM CST
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 97.54 | 97.85 | 96.02 | 96.49 | 96.49 | -1.62% | 30,475,645 |
| Nov 17, 2025 | 97.80 | 98.59 | 97.25 | 98.08 | 98.08 | -0.29% | 20,724,750 |
| Nov 14, 2025 | 99.00 | 100.50 | 98.33 | 98.37 | 98.37 | -1.46% | 34,298,460 |
| Nov 13, 2025 | 97.01 | 100.50 | 97.01 | 99.83 | 99.83 | 2.11% | 57,999,020 |
| Nov 12, 2025 | 98.80 | 98.99 | 97.54 | 97.77 | 97.77 | -0.95% | 26,064,330 |
| Nov 11, 2025 | 99.50 | 99.78 | 98.14 | 98.71 | 98.71 | -0.68% | 31,985,780 |
| Nov 10, 2025 | 97.35 | 100.35 | 97.35 | 99.39 | 99.39 | 2.25% | 55,487,690 |
| Nov 7, 2025 | 97.00 | 98.15 | 96.83 | 97.20 | 97.20 | -0.33% | 32,256,070 |
| Nov 6, 2025 | 95.58 | 97.75 | 95.40 | 97.52 | 97.52 | 1.80% | 40,200,360 |
| Nov 5, 2025 | 96.66 | 96.66 | 94.73 | 95.80 | 95.80 | -2.04% | 58,721,510 |
| Nov 4, 2025 | 99.00 | 99.54 | 97.71 | 97.80 | 97.80 | -1.81% | 43,501,700 |
| Nov 3, 2025 | 100.79 | 100.99 | 98.50 | 99.60 | 99.60 | -1.18% | 55,167,020 |
| Oct 31, 2025 | 101.00 | 101.32 | 100.00 | 100.79 | 100.79 | -2.72% | 63,705,250 |
| Oct 30, 2025 | 104.00 | 104.86 | 103.50 | 103.61 | 103.61 | -0.87% | 35,898,940 |
| Oct 29, 2025 | 103.73 | 105.18 | 103.00 | 104.52 | 104.52 | 0.77% | 39,734,040 |
| Oct 28, 2025 | 104.02 | 104.32 | 103.50 | 103.72 | 103.72 | -0.28% | 26,541,580 |
| Oct 27, 2025 | 104.00 | 104.97 | 103.88 | 104.01 | 104.01 | 0.24% | 34,598,780 |
| Oct 24, 2025 | 103.98 | 104.37 | 103.61 | 103.76 | 103.76 | 0.07% | 30,554,260 |
| Oct 23, 2025 | 103.30 | 103.73 | 102.00 | 103.69 | 103.69 | -0.09% | 37,860,340 |
| Oct 22, 2025 | 104.10 | 104.32 | 103.37 | 103.78 | 103.78 | -0.94% | 35,787,410 |
| Oct 21, 2025 | 104.69 | 105.07 | 104.24 | 104.76 | 104.76 | 0.23% | 29,907,410 |
| Oct 20, 2025 | 105.22 | 105.63 | 104.08 | 104.52 | 104.52 | 0.09% | 35,561,450 |
| Oct 17, 2025 | 106.60 | 106.63 | 104.26 | 104.43 | 104.43 | -2.37% | 62,572,490 |
| Oct 16, 2025 | 107.00 | 109.30 | 106.51 | 106.96 | 106.96 | -0.13% | 52,309,630 |
| Oct 15, 2025 | 106.45 | 107.51 | 105.50 | 107.10 | 107.10 | 1.05% | 47,579,130 |
| Oct 14, 2025 | 106.68 | 109.36 | 105.62 | 105.99 | 105.99 | 0.28% | 76,778,620 |
| Oct 13, 2025 | 105.00 | 105.98 | 104.10 | 105.69 | 105.69 | -1.95% | 74,442,980 |
| Oct 10, 2025 | 110.55 | 110.55 | 107.58 | 107.79 | 107.79 | -2.54% | 59,010,250 |
| Oct 9, 2025 | 108.67 | 112.48 | 108.07 | 110.60 | 110.60 | 1.27% | 100,872,100 |
| Sep 30, 2025 | 108.19 | 109.98 | 107.76 | 109.21 | 109.21 | 0.55% | 56,775,550 |
| Sep 29, 2025 | 107.00 | 109.14 | 106.39 | 108.61 | 108.61 | 1.23% | 61,398,360 |
| Sep 26, 2025 | 107.45 | 111.23 | 107.00 | 107.29 | 107.29 | -0.20% | 75,661,200 |
| Sep 25, 2025 | 105.34 | 108.80 | 104.87 | 107.50 | 107.50 | 1.69% | 69,348,200 |
| Sep 24, 2025 | 105.00 | 105.83 | 104.00 | 105.71 | 105.71 | 0.10% | 54,816,220 |
| Sep 23, 2025 | 107.45 | 107.69 | 104.64 | 105.60 | 105.60 | -2.21% | 65,096,260 |
| Sep 22, 2025 | 108.87 | 108.91 | 107.15 | 107.99 | 107.99 | -1.01% | 49,155,920 |
| Sep 19, 2025 | 109.80 | 110.80 | 109.00 | 109.09 | 109.09 | -0.57% | 47,297,740 |
| Sep 18, 2025 | 110.99 | 112.80 | 108.56 | 109.71 | 109.71 | -1.15% | 93,401,380 |
| Sep 17, 2025 | 108.20 | 112.00 | 108.20 | 110.99 | 110.99 | 2.96% | 98,123,970 |
| Sep 16, 2025 | 109.00 | 109.00 | 107.22 | 107.80 | 107.80 | -0.83% | 53,316,020 |
| Sep 15, 2025 | 106.00 | 110.85 | 106.00 | 108.70 | 108.70 | 2.63% | 97,480,400 |
| Sep 12, 2025 | 106.60 | 107.58 | 105.90 | 105.91 | 105.91 | -0.64% | 45,591,010 |
| Sep 11, 2025 | 105.25 | 106.60 | 104.89 | 106.59 | 106.59 | 1.32% | 53,778,140 |
| Sep 10, 2025 | 105.52 | 106.45 | 105.02 | 105.20 | 105.20 | -0.27% | 32,236,890 |
| Sep 9, 2025 | 106.00 | 107.20 | 105.27 | 105.49 | 105.49 | -0.72% | 38,163,620 |
| Sep 8, 2025 | 106.15 | 107.13 | 105.51 | 106.25 | 106.25 | -0.94% | 55,592,340 |
| Sep 5, 2025 | 103.86 | 107.50 | 103.11 | 107.26 | 107.26 | 3.13% | 78,752,380 |
| Sep 4, 2025 | 106.59 | 107.09 | 103.71 | 104.00 | 104.00 | -2.99% | 81,574,070 |
| Sep 3, 2025 | 110.50 | 110.73 | 107.01 | 107.21 | 107.21 | -2.55% | 73,522,320 |
| Sep 2, 2025 | 108.79 | 111.10 | 108.60 | 110.02 | 110.02 | 0.29% | 77,322,410 |