BAIC BluePark New Energy Technology Co.,Ltd. (600733.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.71 | 7.18 | 6.63 | 6.99 | 6.99 | 287,522,904 |
| 25 Apr 2024 | 6.99 | 7.45 | 6.85 | 6.86 | 6.86 | 305,226,595 |
| 24 Apr 2024 | 7.02 | 7.09 | 6.81 | 7.04 | 7.04 | 191,137,605 |
| 23 Apr 2024 | 7.07 | 7.10 | 6.73 | 6.92 | 6.92 | 178,772,586 |
| 22 Apr 2024 | 7.00 | 7.20 | 6.92 | 7.01 | 7.01 | 203,771,875 |
| 19 Apr 2024 | 6.88 | 7.15 | 6.78 | 7.05 | 7.05 | 266,687,749 |
| 18 Apr 2024 | 6.55 | 7.14 | 6.41 | 6.90 | 6.90 | 347,392,440 |
| 17 Apr 2024 | 6.18 | 6.57 | 6.17 | 6.54 | 6.54 | 224,465,511 |
| 16 Apr 2024 | 6.61 | 6.61 | 6.13 | 6.17 | 6.17 | 267,200,802 |
| 15 Apr 2024 | 6.92 | 6.96 | 6.60 | 6.70 | 6.70 | 204,169,888 |
| 12 Apr 2024 | 6.96 | 7.23 | 6.86 | 7.00 | 7.00 | 235,167,906 |
| 11 Apr 2024 | 6.76 | 7.09 | 6.65 | 6.92 | 6.92 | 224,575,671 |
| 10 Apr 2024 | 7.08 | 7.12 | 6.66 | 6.78 | 6.78 | 211,045,321 |
| 09 Apr 2024 | 7.18 | 7.21 | 6.94 | 7.03 | 7.03 | 248,634,978 |
| 08 Apr 2024 | 7.42 | 7.58 | 7.24 | 7.25 | 7.25 | 235,025,613 |
| 03 Apr 2024 | 7.70 | 7.75 | 7.28 | 7.38 | 7.38 | 293,062,656 |
| 02 Apr 2024 | 8.00 | 8.05 | 7.71 | 7.79 | 7.79 | 386,190,489 |
| 01 Apr 2024 | 7.62 | 8.29 | 7.59 | 8.18 | 8.18 | 541,700,086 |
| 29 Mar 2024 | 7.79 | 7.83 | 7.45 | 7.54 | 7.54 | 194,587,455 |
| 28 Mar 2024 | 7.25 | 7.68 | 7.24 | 7.57 | 7.57 | 318,668,134 |
| 27 Mar 2024 | 7.98 | 8.00 | 7.25 | 7.29 | 7.29 | 458,044,813 |
| 26 Mar 2024 | 8.07 | 8.32 | 7.92 | 8.05 | 8.05 | 316,624,529 |
| 25 Mar 2024 | 7.93 | 8.37 | 7.81 | 8.12 | 8.12 | 393,789,195 |
| 22 Mar 2024 | 8.11 | 8.18 | 7.93 | 8.01 | 8.01 | 278,612,220 |
| 21 Mar 2024 | 8.07 | 8.39 | 8.00 | 8.17 | 8.17 | 388,101,596 |
| 20 Mar 2024 | 8.12 | 8.36 | 7.88 | 8.17 | 8.17 | 473,096,202 |
| 19 Mar 2024 | 8.41 | 8.41 | 8.12 | 8.18 | 8.18 | 397,001,706 |
| 18 Mar 2024 | 8.07 | 8.56 | 8.02 | 8.40 | 8.40 | 614,349,096 |
| 15 Mar 2024 | 7.35 | 8.16 | 7.33 | 8.07 | 8.07 | 647,690,925 |
| 14 Mar 2024 | 7.73 | 8.09 | 7.37 | 7.42 | 7.42 | 704,855,867 |
| 13 Mar 2024 | 7.00 | 7.73 | 6.99 | 7.73 | 7.73 | 552,532,503 |
| 12 Mar 2024 | 7.08 | 7.29 | 6.65 | 7.03 | 7.03 | 518,969,196 |
| 11 Mar 2024 | 6.30 | 6.72 | 6.20 | 6.72 | 6.72 | 389,916,880 |
| 08 Mar 2024 | 6.06 | 6.13 | 5.97 | 6.11 | 6.11 | 122,162,897 |
| 07 Mar 2024 | 6.10 | 6.35 | 6.05 | 6.06 | 6.06 | 211,619,435 |
| 06 Mar 2024 | 5.96 | 6.18 | 5.88 | 6.05 | 6.05 | 209,736,006 |
| 05 Mar 2024 | 5.91 | 6.38 | 5.73 | 6.12 | 6.12 | 350,253,543 |
| 04 Mar 2024 | 6.21 | 6.30 | 5.97 | 6.07 | 6.07 | 286,206,095 |
| 01 Mar 2024 | 5.99 | 6.45 | 5.84 | 6.38 | 6.38 | 354,230,955 |
| 29 Feb 2024 | 5.49 | 6.06 | 5.49 | 5.95 | 5.95 | 353,933,624 |
| 28 Feb 2024 | 5.75 | 6.06 | 5.48 | 5.53 | 5.53 | 362,432,707 |
| 27 Feb 2024 | 5.40 | 5.75 | 5.32 | 5.74 | 5.74 | 327,688,091 |
| 26 Feb 2024 | 5.13 | 5.42 | 5.13 | 5.42 | 5.42 | 264,176,651 |
| 23 Feb 2024 | 4.75 | 4.97 | 4.72 | 4.93 | 4.93 | 149,596,583 |
| 22 Feb 2024 | 4.62 | 4.83 | 4.55 | 4.78 | 4.78 | 130,066,263 |
| 21 Feb 2024 | 4.38 | 4.78 | 4.34 | 4.65 | 4.65 | 179,786,068 |
| 20 Feb 2024 | 4.36 | 4.65 | 4.28 | 4.44 | 4.44 | 140,040,844 |
| 19 Feb 2024 | 4.23 | 4.36 | 4.17 | 4.35 | 4.35 | 134,858,229 |
| 08 Feb 2024 | 4.09 | 4.20 | 3.93 | 4.17 | 4.17 | 130,980,331 |
| 07 Feb 2024 | 3.97 | 4.26 | 3.93 | 4.06 | 4.06 | 153,039,125 |
| 06 Feb 2024 | 3.60 | 3.99 | 3.56 | 3.95 | 3.95 | 134,197,314 |
| 05 Feb 2024 | 4.06 | 4.10 | 3.71 | 3.71 | 3.71 | 152,862,913 |
| 02 Feb 2024 | 4.33 | 4.42 | 3.99 | 4.12 | 4.12 | 107,500,186 |
| 01 Feb 2024 | 4.35 | 4.47 | 4.26 | 4.33 | 4.33 | 79,751,337 |
| 31 Jan 2024 | 4.62 | 4.66 | 4.36 | 4.39 | 4.39 | 94,592,644 |
| 30 Jan 2024 | 4.78 | 4.83 | 4.64 | 4.66 | 4.66 | 58,573,074 |
| 29 Jan 2024 | 4.99 | 5.02 | 4.78 | 4.78 | 4.78 | 65,691,991 |
| 26 Jan 2024 | 5.00 | 5.06 | 4.93 | 4.95 | 4.95 | 83,035,888 |
| 25 Jan 2024 | 4.85 | 5.04 | 4.82 | 4.99 | 4.99 | 108,935,472 |
| 24 Jan 2024 | 4.86 | 4.94 | 4.68 | 4.88 | 4.88 | 88,802,709 |
| 23 Jan 2024 | 4.86 | 4.88 | 4.76 | 4.85 | 4.85 | 80,807,195 |
| 22 Jan 2024 | 5.09 | 5.15 | 4.80 | 4.86 | 4.86 | 89,740,354 |
| 19 Jan 2024 | 5.18 | 5.20 | 5.08 | 5.08 | 5.08 | 53,175,608 |
| 18 Jan 2024 | 5.21 | 5.25 | 5.06 | 5.19 | 5.19 | 96,356,284 |
| 17 Jan 2024 | 5.37 | 5.45 | 5.24 | 5.24 | 5.24 | 66,770,024 |
| 16 Jan 2024 | 5.40 | 5.44 | 5.20 | 5.38 | 5.38 | 140,826,412 |
| 15 Jan 2024 | 5.53 | 5.60 | 5.47 | 5.54 | 5.54 | 45,590,357 |
| 12 Jan 2024 | 5.68 | 5.69 | 5.55 | 5.55 | 5.55 | 57,528,683 |
| 11 Jan 2024 | 5.56 | 5.69 | 5.53 | 5.66 | 5.66 | 64,299,873 |
| 10 Jan 2024 | 5.57 | 5.63 | 5.47 | 5.56 | 5.56 | 55,682,229 |
| 09 Jan 2024 | 5.54 | 5.61 | 5.49 | 5.56 | 5.56 | 64,985,164 |
| 08 Jan 2024 | 5.66 | 5.66 | 5.53 | 5.55 | 5.55 | 76,446,363 |
| 05 Jan 2024 | 5.84 | 5.88 | 5.64 | 5.66 | 5.66 | 81,873,518 |
| 04 Jan 2024 | 5.92 | 5.95 | 5.82 | 5.82 | 5.82 | 73,097,978 |
| 03 Jan 2024 | 6.03 | 6.07 | 5.91 | 5.96 | 5.96 | 85,207,694 |
| 02 Jan 2024 | 6.17 | 6.29 | 6.07 | 6.07 | 6.07 | 152,587,429 |
| 29 Dec 2023 | 5.94 | 6.27 | 5.92 | 6.13 | 6.13 | 221,351,475 |
| 28 Dec 2023 | 5.92 | 6.12 | 5.79 | 5.99 | 5.99 | 179,896,376 |
| 27 Dec 2023 | 5.83 | 6.09 | 5.82 | 5.96 | 5.96 | 173,920,645 |
| 26 Dec 2023 | 5.90 | 5.92 | 5.76 | 5.77 | 5.77 | 67,094,746 |
| 25 Dec 2023 | 5.90 | 6.00 | 5.85 | 5.93 | 5.93 | 79,738,801 |
| 22 Dec 2023 | 5.91 | 5.96 | 5.81 | 5.85 | 5.85 | 70,268,293 |
| 21 Dec 2023 | 5.74 | 5.94 | 5.74 | 5.92 | 5.92 | 109,286,091 |
| 20 Dec 2023 | 5.99 | 6.02 | 5.79 | 5.79 | 5.79 | 109,840,030 |
| 19 Dec 2023 | 6.01 | 6.07 | 5.92 | 5.97 | 5.97 | 101,685,289 |
| 18 Dec 2023 | 6.10 | 6.17 | 6.04 | 6.05 | 6.05 | 92,063,518 |
| 15 Dec 2023 | 6.13 | 6.24 | 6.06 | 6.15 | 6.15 | 103,015,179 |
| 14 Dec 2023 | 6.34 | 6.38 | 6.14 | 6.14 | 6.14 | 145,064,183 |
| 13 Dec 2023 | 6.33 | 6.49 | 6.31 | 6.34 | 6.34 | 141,932,337 |
| 12 Dec 2023 | 6.31 | 6.41 | 6.28 | 6.35 | 6.35 | 109,559,315 |
| 11 Dec 2023 | 6.31 | 6.38 | 6.19 | 6.35 | 6.35 | 139,657,962 |
| 08 Dec 2023 | 6.46 | 6.49 | 6.27 | 6.28 | 6.28 | 183,984,461 |
| 07 Dec 2023 | 6.32 | 6.62 | 6.23 | 6.55 | 6.55 | 281,779,822 |
| 06 Dec 2023 | 6.33 | 6.47 | 6.31 | 6.35 | 6.35 | 143,657,821 |
| 05 Dec 2023 | 6.37 | 6.63 | 6.34 | 6.40 | 6.40 | 222,443,854 |
| 04 Dec 2023 | 6.48 | 6.54 | 6.40 | 6.42 | 6.42 | 201,146,134 |
| 01 Dec 2023 | 6.50 | 6.54 | 6.33 | 6.39 | 6.39 | 159,734,683 |
| 30 Nov 2023 | 6.45 | 6.53 | 6.28 | 6.48 | 6.48 | 238,877,723 |
| 29 Nov 2023 | 6.60 | 6.77 | 6.50 | 6.51 | 6.51 | 367,594,379 |
| 28 Nov 2023 | 6.26 | 6.87 | 6.18 | 6.78 | 6.78 | 558,015,722 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.