CBAK Energy Technology Limited (CBAT)

CBAK Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.53	0.55	0.52	0.54	-	0.73%	287,317
Jul 16, 2026	0.52	0.54	0.51	0.53	0.53	-1.46%	63,241
Jul 15, 2026	0.52	0.55	0.50	0.54	0.54	7.51%	100,860
Jul 14, 2026	0.51	0.54	0.49	0.50	0.50	0.46%	172,042
Jul 13, 2026	0.50	0.52	0.50	0.50	0.50	-1.42%	27,425
Jul 10, 2026	0.51	0.54	0.50	0.51	0.51	-1.32%	81,381
Jul 9, 2026	0.50	0.56	0.50	0.51	0.51	2.80%	100,034
Jul 8, 2026	0.49	0.50	0.48	0.50	0.50	-0.02%	114,498
Jul 7, 2026	0.55	0.57	0.46	0.50	0.50	-8.71%	239,494
Jul 6, 2026	0.59	0.61	0.46	0.55	0.55	-9.53%	522,651
Jul 2, 2026	0.62	0.63	0.58	0.61	0.61	1.68%	162,522
Jul 1, 2026	0.59	0.63	0.59	0.60	0.60	0.66%	81,583
Jun 30, 2026	0.58	0.61	0.58	0.59	0.59	1.74%	64,793
Jun 29, 2026	0.59	0.60	0.55	0.58	0.58	-3.10%	183,702
Jun 26, 2026	0.62	0.66	0.60	0.60	0.60	-4.93%	110,816
Jun 25, 2026	0.69	0.69	0.63	0.63	0.63	-11.66%	155,323
Jun 24, 2026	0.63	0.72	0.63	0.71	0.71	10.26%	384,174
Jun 23, 2026	0.62	0.69	0.62	0.65	0.65	1.06%	136,602
Jun 22, 2026	0.66	0.67	0.64	0.64	0.64	-6.19%	233,615
Jun 18, 2026	0.66	0.70	0.66	0.68	0.68	2.31%	193,113
Jun 17, 2026	0.67	0.69	0.66	0.67	0.67	-1.04%	90,721
Jun 16, 2026	0.68	0.70	0.67	0.68	0.68	-1.87%	88,279
Jun 15, 2026	0.69	0.74	0.67	0.69	0.69	-1.46%	174,553
Jun 12, 2026	0.72	0.73	0.68	0.70	0.70	-3.47%	187,867
Jun 11, 2026	0.74	0.76	0.72	0.72	0.72	-2.28%	191,443
Jun 10, 2026	0.71	0.77	0.71	0.74	0.74	1.82%	184,391
Jun 9, 2026	0.75	0.75	0.71	0.73	0.73	-0.76%	223,758
Jun 8, 2026	0.75	0.76	0.72	0.73	0.73	1.75%	214,326
Jun 5, 2026	0.75	0.75	0.71	0.72	0.72	-4.06%	183,121
Jun 4, 2026	0.77	0.80	0.75	0.75	0.75	-2.53%	128,026
Jun 3, 2026	0.79	0.79	0.76	0.77	0.77	-2.73%	100,130
Jun 2, 2026	0.79	0.81	0.79	0.79	0.79	0.25%	59,317
Jun 1, 2026	0.80	0.82	0.79	0.79	0.79	-1.30%	90,693
May 29, 2026	0.82	0.84	0.80	0.80	0.80	-2.10%	88,851
May 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.71%	70,219
May 27, 2026	0.87	0.87	0.82	0.84	0.84	-5.19%	144,666
May 26, 2026	0.75	0.89	0.74	0.89	0.89	18.13%	558,828
May 22, 2026	0.75	0.77	0.73	0.75	0.75	0.87%	186,939
May 21, 2026	0.74	0.76	0.73	0.74	0.74	2.50%	66,053
May 20, 2026	0.72	0.75	0.72	0.73	0.73	-0.63%	45,033
May 19, 2026	0.77	0.77	0.70	0.73	0.73	-0.83%	58,135
May 18, 2026	0.78	0.78	0.72	0.74	0.74	-6.00%	287,582
May 15, 2026	0.79	0.79	0.78	0.78	0.78	-0.51%	63,733
May 14, 2026	0.79	0.79	0.79	0.79	0.79	-0.82%	48,302
May 13, 2026	0.79	0.80	0.79	0.79	0.79	1.08%	55,547
May 12, 2026	0.80	0.80	0.79	0.79	0.79	-	162,491
May 11, 2026	0.80	0.80	0.79	0.79	0.79	-0.62%	76,666
May 8, 2026	0.79	0.81	0.79	0.79	0.79	0.61%	43,800
May 7, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	65,930
May 6, 2026	0.81	0.81	0.79	0.79	0.79	-0.50%	55,455

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.