Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.610 | 4.710 | 4.580 | 4.680 | 4.680 | 51,480,571 |
| 2026-07-21 | 4.700 | 4.770 | 4.630 | 4.660 | 4.660 | 67,221,948 |
| 2026-07-20 | 4.610 | 4.700 | 4.570 | 4.700 | 4.700 | 67,098,561 |
| 2026-07-17 | 4.760 | 4.830 | 4.560 | 4.620 | 4.620 | 77,511,330 |
| 2026-07-16 | 4.620 | 4.890 | 4.610 | 4.790 | 4.790 | 90,696,740 |
| 2026-07-15 | 4.700 | 4.790 | 4.640 | 4.670 | 4.670 | 92,688,601 |
| 2026-07-14 | 4.460 | 4.600 | 4.440 | 4.570 | 4.570 | 71,077,106 |
| 2026-07-13 | 4.740 | 4.780 | 4.490 | 4.510 | 4.510 | 101,596,594 |
| 2026-07-10 | 4.630 | 4.940 | 4.590 | 4.830 | 4.830 | 130,828,505 |
| 2026-07-09 | 4.520 | 4.680 | 4.510 | 4.640 | 4.640 | 78,813,561 |
| 2026-07-08 | 4.650 | 4.650 | 4.510 | 4.560 | 4.560 | 66,765,995 |
| 2026-07-07 | 4.740 | 4.820 | 4.630 | 4.640 | 4.640 | 60,793,253 |
| 2026-07-06 | 4.870 | 4.940 | 4.730 | 4.740 | 4.740 | 75,688,812 |
| 2026-07-03 | 4.850 | 4.940 | 4.820 | 4.870 | 4.870 | 95,728,475 |
| 2026-07-02 | 4.920 | 5.170 | 4.810 | 4.810 | 4.810 | 125,359,073 |
| 2026-07-01 | 4.880 | 4.940 | 4.810 | 4.870 | 4.870 | 75,647,303 |
| 2026-06-30 | 4.900 | 4.950 | 4.850 | 4.870 | 4.870 | 63,502,165 |
| 2026-06-29 | 4.880 | 4.990 | 4.760 | 4.890 | 4.890 | 91,621,507 |
| 2026-06-26 | 5.200 | 5.200 | 4.900 | 4.930 | 4.930 | 89,341,076 |
| 2026-06-25 | 5.190 | 5.300 | 5.150 | 5.210 | 5.210 | 78,542,567 |
| 2026-06-24 | 5.420 | 5.420 | 5.200 | 5.220 | 5.220 | 75,621,649 |
| 2026-06-23 | 5.520 | 5.600 | 5.350 | 5.380 | 5.380 | 80,831,394 |
| 2026-06-22 | 5.680 | 5.680 | 5.370 | 5.520 | 5.520 | 105,321,447 |
| 2026-06-18 | 5.770 | 5.790 | 5.630 | 5.700 | 5.700 | 79,078,805 |
| 2026-06-17 | 6.060 | 6.070 | 5.750 | 5.780 | 5.780 | 94,744,968 |
| 2026-06-16 | 5.960 | 6.080 | 5.910 | 6.060 | 6.060 | 60,970,487 |
| 2026-06-15 | 5.860 | 6.000 | 5.800 | 5.960 | 5.960 | 80,845,278 |
| 2026-06-12 | 5.750 | 5.990 | 5.750 | 5.790 | 5.790 | 92,171,136 |
| 2026-06-11 | 5.760 | 5.830 | 5.630 | 5.700 | 5.700 | 58,107,501 |
| 2026-06-10 | 5.950 | 5.970 | 5.730 | 5.800 | 5.800 | 68,933,208 |
| 2026-06-09 | 5.940 | 6.000 | 5.840 | 5.970 | 5.970 | 65,663,626 |
| 2026-06-08 | 5.820 | 6.040 | 5.790 | 5.940 | 5.940 | 100,303,844 |
| 2026-06-05 | 5.880 | 6.020 | 5.760 | 5.910 | 5.910 | 95,669,551 |
| 2026-06-04 | 6.000 | 6.100 | 5.870 | 5.900 | 5.900 | 69,514,476 |
| 2026-06-03 | 6.070 | 6.110 | 5.950 | 6.040 | 6.040 | 67,207,441 |
| 2026-06-02 | 6.130 | 6.150 | 6.020 | 6.100 | 6.100 | 51,593,286 |
| 2026-06-01 | 6.100 | 6.170 | 6.010 | 6.130 | 6.130 | 49,076,833 |
| 2026-05-29 | 6.300 | 6.370 | 6.100 | 6.110 | 6.110 | 64,443,097 |
| 2026-05-28 | 6.370 | 6.450 | 6.180 | 6.300 | 6.300 | 63,667,523 |
| 2026-05-27 | 6.530 | 6.670 | 6.350 | 6.370 | 6.370 | 73,887,751 |
| 2026-05-26 | 6.620 | 6.750 | 6.500 | 6.560 | 6.560 | 59,001,138 |
| 2026-05-25 | 6.580 | 6.720 | 6.550 | 6.630 | 6.630 | 50,226,336 |
| 2026-05-22 | 6.570 | 6.610 | 6.410 | 6.580 | 6.580 | 59,130,630 |
| 2026-05-21 | 6.500 | 6.820 | 6.490 | 6.560 | 6.560 | 95,776,756 |
| 2026-05-20 | 6.500 | 6.550 | 6.420 | 6.500 | 6.500 | 64,120,429 |
| 2026-05-19 | 6.740 | 6.750 | 6.440 | 6.580 | 6.580 | 80,818,849 |
| 2026-05-18 | 6.880 | 6.880 | 6.690 | 6.730 | 6.730 | 67,068,613 |
| 2026-05-15 | 6.810 | 6.940 | 6.700 | 6.940 | 6.940 | 78,355,784 |
| 2026-05-14 | 7.050 | 7.050 | 6.790 | 6.810 | 6.810 | 103,224,248 |
| 2026-05-13 | 7.000 | 7.090 | 6.990 | 7.060 | 7.060 | 66,503,219 |
| 2026-05-12 | 7.080 | 7.100 | 6.990 | 7.000 | 7.000 | 71,268,781 |
| 2026-05-11 | 7.130 | 7.130 | 7.070 | 7.100 | 7.100 | 76,477,927 |
| 2026-05-08 | 7.090 | 7.200 | 7.080 | 7.170 | 7.170 | 76,531,430 |
| 2026-05-07 | 7.170 | 7.180 | 7.080 | 7.120 | 7.120 | 59,630,058 |
| 2026-05-06 | 7.100 | 7.180 | 7.080 | 7.150 | 7.150 | 58,297,874 |
| 2026-04-30 | 7.110 | 7.140 | 7.050 | 7.110 | 7.110 | 61,547,078 |
| 2026-04-29 | 7.140 | 7.200 | 7.120 | 7.150 | 7.150 | 48,560,937 |
| 2026-04-28 | 7.380 | 7.420 | 7.120 | 7.140 | 7.140 | 113,702,143 |
| 2026-04-27 | 7.280 | 7.530 | 7.260 | 7.410 | 7.410 | 145,580,694 |
| 2026-04-24 | 7.220 | 7.280 | 7.030 | 7.150 | 7.150 | 83,837,872 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.