CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.88	0.89	0.88	0.89	0.89	-0.67%	73,853
Dec 23, 2025	0.88	0.91	0.88	0.89	0.89	-2.24%	91,984
Dec 22, 2025	0.92	0.92	0.90	0.91	0.91	-0.78%	62,117
Dec 19, 2025	0.89	0.93	0.88	0.92	0.92	2.66%	156,414
Dec 18, 2025	0.87	0.90	0.87	0.90	0.90	1.52%	63,821
Dec 17, 2025	0.88	0.91	0.87	0.88	0.88	-3.01%	164,123
Dec 16, 2025	0.90	0.91	0.89	0.91	0.91	2.18%	113,173
Dec 15, 2025	0.89	0.92	0.88	0.89	0.89	-0.11%	344,200
Dec 12, 2025	0.89	0.93	0.89	0.89	0.89	-0.41%	112,777
Dec 11, 2025	0.90	0.91	0.88	0.90	0.90	-1.41%	66,794
Dec 10, 2025	0.89	0.91	0.89	0.91	0.91	2.32%	63,019
Dec 9, 2025	0.87	0.90	0.87	0.89	0.89	2.45%	104,598
Dec 8, 2025	0.86	0.91	0.86	0.87	0.87	0.46%	127,116
Dec 5, 2025	0.86	0.90	0.86	0.86	0.86	-3.12%	155,986
Dec 4, 2025	0.88	0.90	0.87	0.89	0.89	-3.05%	205,082
Dec 3, 2025	0.88	0.92	0.88	0.92	0.92	4.26%	105,887
Dec 2, 2025	0.90	0.92	0.88	0.88	0.88	-1.88%	69,714
Dec 1, 2025	0.92	0.92	0.89	0.90	0.90	-1.37%	137,443
Nov 28, 2025	0.90	0.91	0.90	0.91	0.91	1.10%	34,260
Nov 26, 2025	0.89	0.92	0.89	0.90	0.90	0.77%	94,115
Nov 25, 2025	0.90	0.90	0.88	0.89	0.89	-0.21%	67,275
Nov 24, 2025	0.88	0.90	0.87	0.90	0.90	0.11%	44,794
Nov 21, 2025	0.88	0.90	0.87	0.89	0.89	2.75%	38,014
Nov 20, 2025	0.90	0.90	0.87	0.87	0.87	-0.67%	127,062
Nov 19, 2025	0.87	0.89	0.87	0.88	0.88	0.37%	82,079
Nov 18, 2025	0.88	0.89	0.87	0.87	0.87	-2.59%	137,312
Nov 17, 2025	0.89	0.90	0.88	0.90	0.90	1.82%	148,387
Nov 14, 2025	0.88	0.90	0.88	0.88	0.88	-2.22%	187,231
Nov 13, 2025	0.90	0.94	0.90	0.90	0.90	-0.56%	184,717
Nov 12, 2025	0.93	0.94	0.89	0.91	0.91	-3.82%	229,053
Nov 11, 2025	0.92	0.95	0.90	0.94	0.94	1.78%	236,032
Nov 10, 2025	0.92	0.93	0.90	0.92	0.92	5.12%	176,381
Nov 7, 2025	0.88	0.89	0.85	0.88	0.88	-2.34%	403,212
Nov 6, 2025	0.93	0.94	0.90	0.90	0.90	-1.36%	193,120
Nov 5, 2025	0.89	0.93	0.89	0.91	0.91	2.53%	97,645
Nov 4, 2025	0.90	0.93	0.88	0.89	0.89	-3.21%	254,766
Nov 3, 2025	0.91	0.94	0.89	0.92	0.92	-1.08%	232,599
Oct 31, 2025	0.91	0.93	0.91	0.93	0.93	0.87%	108,935
Oct 30, 2025	0.91	0.92	0.89	0.92	0.92	2.59%	146,828
Oct 29, 2025	0.91	0.95	0.88	0.90	0.90	-1.78%	187,035
Oct 28, 2025	0.94	0.95	0.91	0.92	0.92	-3.79%	183,283
Oct 27, 2025	0.97	0.99	0.94	0.95	0.95	-3.69%	185,233
Oct 24, 2025	0.96	1.00	0.95	0.99	0.99	3.06%	186,058
Oct 23, 2025	0.95	0.98	0.94	0.96	0.96	-1.02%	94,390
Oct 22, 2025	1.00	1.00	0.93	0.97	0.97	-3.20%	261,139
Oct 21, 2025	0.98	1.04	0.94	1.00	1.00	2.25%	344,703
Oct 20, 2025	1.00	1.00	0.95	0.98	0.98	-1.11%	171,941
Oct 17, 2025	1.05	1.06	0.97	0.99	0.99	-6.70%	673,118
Oct 16, 2025	1.20	1.20	1.05	1.06	1.06	-7.02%	1,039,545
Oct 15, 2025	1.22	1.24	1.03	1.14	1.14	-3.80%	2,165,676