Bafang Electric (Suzhou) Co.,Ltd. (603489.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 36.00 | 36.29 | 34.50 | 34.82 | 34.82 | 1,717,740 |
| 29 Apr 2024 | 34.94 | 36.97 | 34.94 | 36.85 | 36.85 | 1,273,870 |
| 26 Apr 2024 | 34.07 | 35.09 | 33.99 | 34.94 | 34.94 | 896,377 |
| 25 Apr 2024 | 33.95 | 34.85 | 33.55 | 34.44 | 34.44 | 1,035,060 |
| 24 Apr 2024 | 34.23 | 34.56 | 33.50 | 33.95 | 33.95 | 928,342 |
| 23 Apr 2024 | 33.35 | 34.71 | 33.28 | 34.38 | 34.38 | 1,382,160 |
| 22 Apr 2024 | 33.08 | 33.84 | 32.18 | 33.35 | 33.35 | 1,171,500 |
| 19 Apr 2024 | 32.96 | 33.29 | 32.43 | 32.71 | 32.71 | 1,065,760 |
| 18 Apr 2024 | 32.89 | 34.01 | 32.30 | 33.33 | 33.33 | 1,243,220 |
| 17 Apr 2024 | 31.13 | 33.15 | 31.13 | 33.04 | 33.04 | 1,369,211 |
| 16 Apr 2024 | 32.89 | 33.40 | 31.02 | 31.10 | 31.10 | 1,844,224 |
| 15 Apr 2024 | 34.40 | 35.20 | 32.77 | 33.33 | 33.33 | 1,920,990 |
| 12 Apr 2024 | 35.44 | 36.25 | 34.79 | 35.00 | 35.00 | 1,091,120 |
| 11 Apr 2024 | 35.83 | 36.38 | 35.32 | 35.74 | 35.74 | 759,840 |
| 10 Apr 2024 | 37.09 | 37.32 | 35.88 | 36.20 | 36.20 | 842,534 |
| 09 Apr 2024 | 36.42 | 37.70 | 36.42 | 37.50 | 37.50 | 1,133,320 |
| 08 Apr 2024 | 37.99 | 38.00 | 36.29 | 36.36 | 36.36 | 984,480 |
| 03 Apr 2024 | 38.73 | 38.98 | 37.50 | 37.60 | 37.60 | 656,306 |
| 02 Apr 2024 | 38.90 | 39.16 | 37.66 | 38.68 | 38.68 | 901,168 |
| 01 Apr 2024 | 37.15 | 38.95 | 37.15 | 38.89 | 38.89 | 1,228,341 |
| 29 Mar 2024 | 37.06 | 37.49 | 36.60 | 37.03 | 37.03 | 353,080 |
| 28 Mar 2024 | 36.55 | 37.60 | 36.44 | 36.94 | 36.94 | 871,851 |
| 27 Mar 2024 | 37.52 | 38.65 | 36.44 | 36.48 | 36.48 | 895,960 |
| 26 Mar 2024 | 38.44 | 38.95 | 37.65 | 38.22 | 38.22 | 919,490 |
| 25 Mar 2024 | 39.93 | 40.45 | 38.50 | 38.63 | 38.63 | 811,149 |
| 22 Mar 2024 | 41.62 | 41.62 | 40.31 | 40.45 | 40.45 | 896,620 |
| 21 Mar 2024 | 41.30 | 41.86 | 40.89 | 41.55 | 41.55 | 758,241 |
| 20 Mar 2024 | 41.35 | 41.99 | 41.20 | 41.48 | 41.48 | 613,280 |
| 19 Mar 2024 | 41.76 | 41.86 | 41.25 | 41.47 | 41.47 | 681,180 |
| 18 Mar 2024 | 42.00 | 42.01 | 40.98 | 41.76 | 41.76 | 1,064,206 |
| 15 Mar 2024 | 41.21 | 42.10 | 40.76 | 41.64 | 41.64 | 1,288,756 |
| 14 Mar 2024 | 41.06 | 41.46 | 40.52 | 41.21 | 41.21 | 960,596 |
| 13 Mar 2024 | 41.12 | 41.55 | 40.46 | 41.14 | 41.14 | 1,042,560 |
| 12 Mar 2024 | 40.49 | 40.99 | 40.03 | 40.79 | 40.79 | 881,722 |
| 11 Mar 2024 | 38.51 | 40.20 | 38.47 | 40.20 | 40.20 | 978,000 |
| 08 Mar 2024 | 38.87 | 39.16 | 38.00 | 38.51 | 38.51 | 638,180 |
| 07 Mar 2024 | 39.55 | 40.29 | 38.43 | 38.43 | 38.43 | 895,798 |
| 06 Mar 2024 | 38.00 | 39.90 | 38.00 | 39.30 | 39.30 | 1,279,300 |
| 05 Mar 2024 | 39.00 | 39.71 | 38.30 | 38.51 | 38.51 | 1,090,007 |
| 04 Mar 2024 | 40.40 | 40.84 | 39.20 | 39.90 | 39.90 | 1,144,234 |
| 01 Mar 2024 | 39.82 | 40.67 | 39.34 | 40.50 | 40.50 | 1,072,458 |
| 29 Feb 2024 | 38.24 | 40.39 | 38.24 | 39.72 | 39.72 | 1,405,514 |
| 28 Feb 2024 | 41.35 | 42.47 | 38.67 | 38.75 | 38.75 | 1,337,236 |
| 27 Feb 2024 | 40.50 | 41.50 | 40.40 | 41.49 | 41.49 | 1,149,000 |
| 26 Feb 2024 | 40.80 | 42.47 | 39.88 | 41.10 | 41.10 | 1,497,778 |
| 23 Feb 2024 | 38.40 | 39.92 | 38.00 | 39.72 | 39.72 | 1,144,640 |
| 22 Feb 2024 | 37.30 | 38.46 | 37.30 | 38.34 | 38.34 | 955,900 |
| 21 Feb 2024 | 36.47 | 38.99 | 36.03 | 37.68 | 37.68 | 1,408,386 |
| 20 Feb 2024 | 35.50 | 37.00 | 35.00 | 36.90 | 36.90 | 1,247,478 |
| 19 Feb 2024 | 35.90 | 36.70 | 34.91 | 35.79 | 35.79 | 1,802,575 |
| 08 Feb 2024 | 33.37 | 35.72 | 32.51 | 35.47 | 35.47 | 1,878,195 |
| 07 Feb 2024 | 31.98 | 34.77 | 31.63 | 33.39 | 33.39 | 2,105,832 |
| 06 Feb 2024 | 30.99 | 32.80 | 29.10 | 32.19 | 32.19 | 2,647,946 |
| 05 Feb 2024 | 32.39 | 32.66 | 29.75 | 31.18 | 31.18 | 2,574,623 |
| 02 Feb 2024 | 35.55 | 35.69 | 31.82 | 33.06 | 33.06 | 2,138,617 |
| 01 Feb 2024 | 35.30 | 36.24 | 34.71 | 35.35 | 35.35 | 1,337,239 |
| 31 Jan 2024 | 37.76 | 38.05 | 35.32 | 35.42 | 35.42 | 1,394,486 |
| 30 Jan 2024 | 39.31 | 39.56 | 37.81 | 37.81 | 37.81 | 740,921 |
| 29 Jan 2024 | 40.55 | 40.64 | 38.88 | 39.34 | 39.34 | 1,037,275 |
| 26 Jan 2024 | 41.40 | 41.70 | 40.28 | 40.55 | 40.55 | 1,157,117 |
| 25 Jan 2024 | 40.95 | 41.78 | 40.03 | 41.60 | 41.60 | 1,018,696 |
| 24 Jan 2024 | 41.53 | 41.87 | 39.47 | 40.83 | 40.83 | 964,254 |
| 23 Jan 2024 | 40.74 | 41.87 | 39.97 | 41.36 | 41.36 | 1,095,300 |
| 22 Jan 2024 | 43.71 | 43.99 | 40.40 | 40.70 | 40.70 | 1,278,084 |
| 19 Jan 2024 | 44.20 | 44.81 | 43.60 | 43.67 | 43.67 | 653,011 |
| 18 Jan 2024 | 44.34 | 44.90 | 43.01 | 44.31 | 44.31 | 1,033,950 |
| 17 Jan 2024 | 46.60 | 46.90 | 44.80 | 44.80 | 44.80 | 1,039,727 |
| 16 Jan 2024 | 48.01 | 48.19 | 46.00 | 46.80 | 46.80 | 1,405,672 |
| 15 Jan 2024 | 49.17 | 49.17 | 47.96 | 48.04 | 48.04 | 773,223 |
| 12 Jan 2024 | 49.24 | 50.37 | 49.20 | 49.20 | 49.20 | 730,348 |
| 11 Jan 2024 | 49.20 | 49.88 | 48.26 | 49.65 | 49.65 | 801,102 |
| 10 Jan 2024 | 50.00 | 50.73 | 48.70 | 48.79 | 48.79 | 1,062,618 |
| 09 Jan 2024 | 50.00 | 51.13 | 49.04 | 50.20 | 50.20 | 923,646 |
| 08 Jan 2024 | 51.19 | 51.29 | 49.35 | 49.51 | 49.51 | 1,004,320 |
| 05 Jan 2024 | 52.00 | 52.98 | 51.04 | 51.31 | 51.31 | 953,683 |
| 04 Jan 2024 | 52.75 | 52.78 | 51.78 | 51.98 | 51.98 | 891,408 |
| 03 Jan 2024 | 54.00 | 54.05 | 52.05 | 52.65 | 52.65 | 1,061,383 |
| 02 Jan 2024 | 54.96 | 55.43 | 53.47 | 53.66 | 53.66 | 1,303,875 |
| 29 Dec 2023 | 53.45 | 55.08 | 53.20 | 54.95 | 54.95 | 1,634,259 |
| 28 Dec 2023 | 51.74 | 54.19 | 50.88 | 53.75 | 53.75 | 1,630,597 |
| 27 Dec 2023 | 52.19 | 52.89 | 51.11 | 51.84 | 51.84 | 1,360,480 |
| 26 Dec 2023 | 55.20 | 55.47 | 51.56 | 52.55 | 52.55 | 2,222,089 |
| 25 Dec 2023 | 55.01 | 57.18 | 54.80 | 55.81 | 55.81 | 2,422,579 |
| 22 Dec 2023 | 56.29 | 56.29 | 54.22 | 54.84 | 54.84 | 2,514,904 |
| 21 Dec 2023 | 56.91 | 57.16 | 55.61 | 56.29 | 56.29 | 3,955,740 |
| 20 Dec 2023 | 50.72 | 55.81 | 50.36 | 55.81 | 55.81 | 3,410,901 |
| 19 Dec 2023 | 48.22 | 51.19 | 47.92 | 50.74 | 50.74 | 2,880,476 |
| 18 Dec 2023 | 50.29 | 50.73 | 47.93 | 48.02 | 48.02 | 2,186,445 |
| 15 Dec 2023 | 54.80 | 54.91 | 50.68 | 50.86 | 50.86 | 3,731,044 |
| 14 Dec 2023 | 55.85 | 57.30 | 54.01 | 55.00 | 55.00 | 3,342,167 |
| 13 Dec 2023 | 53.30 | 57.59 | 52.28 | 55.00 | 55.00 | 4,425,020 |
| 12 Dec 2023 | 54.10 | 54.10 | 53.00 | 53.31 | 53.31 | 874,999 |
| 11 Dec 2023 | 53.85 | 54.41 | 53.00 | 54.10 | 54.10 | 1,084,113 |
| 08 Dec 2023 | 56.30 | 56.30 | 54.00 | 54.15 | 54.15 | 966,449 |
| 07 Dec 2023 | 56.01 | 56.58 | 55.22 | 56.17 | 56.17 | 759,126 |
| 06 Dec 2023 | 55.45 | 57.47 | 55.45 | 55.78 | 55.78 | 944,596 |
| 05 Dec 2023 | 57.95 | 58.35 | 55.68 | 55.90 | 55.90 | 1,409,420 |
| 04 Dec 2023 | 58.94 | 59.10 | 57.62 | 58.25 | 58.25 | 1,374,152 |
| 01 Dec 2023 | 59.10 | 59.50 | 57.96 | 59.16 | 59.16 | 1,419,361 |
| 30 Nov 2023 | 60.50 | 63.18 | 58.60 | 59.10 | 59.10 | 2,729,269 |
| *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.