Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.190 | 4.200 | 4.140 | 4.140 | 4.140 | 68,766,341 |
| 2026-10-21 | 4.350 | 4.370 | 4.210 | 4.220 | 4.220 | 88,166,630 |
| 2026-10-20 | 4.370 | 4.390 | 4.320 | 4.350 | 4.350 | 56,915,394 |
| 2026-10-19 | 4.500 | 4.500 | 4.350 | 4.390 | 4.390 | 69,321,595 |
| 2026-10-16 | 4.420 | 4.570 | 4.390 | 4.490 | 4.490 | 106,772,067 |
| 2026-10-15 | 4.400 | 4.470 | 4.300 | 4.300 | 4.300 | 81,352,658 |
| 2026-10-14 | 4.650 | 4.680 | 4.450 | 4.470 | 4.470 | 115,563,953 |
| 2026-10-13 | 4.660 | 4.780 | 4.610 | 4.680 | 4.680 | 111,317,357 |
| 2026-10-12 | 4.730 | 4.790 | 4.660 | 4.720 | 4.720 | 90,746,332 |
| 2026-10-09 | 4.760 | 4.780 | 4.550 | 4.730 | 4.730 | 129,075,184 |
| 2026-10-08 | 5.000 | 5.050 | 4.720 | 4.770 | 4.770 | 184,951,913 |
| 2026-09-30 | 4.930 | 5.250 | 4.760 | 5.070 | 5.070 | 269,971,981 |
| 2026-09-29 | 4.870 | 5.100 | 4.800 | 4.930 | 4.930 | 197,723,076 |
| 2026-09-28 | 4.680 | 5.070 | 4.680 | 4.950 | 4.950 | 226,207,342 |
| 2026-09-24 | 4.740 | 4.880 | 4.670 | 4.680 | 4.680 | 89,689,238 |
| 2026-09-23 | 4.760 | 4.930 | 4.720 | 4.770 | 4.770 | 119,229,589 |
| 2026-09-22 | 4.660 | 4.860 | 4.630 | 4.780 | 4.780 | 134,945,374 |
| 2026-09-21 | 4.560 | 4.670 | 4.550 | 4.650 | 4.650 | 94,874,983 |
| 2026-09-18 | 4.460 | 4.640 | 4.450 | 4.540 | 4.540 | 125,488,286 |
| 2026-09-17 | 4.520 | 4.580 | 4.390 | 4.490 | 4.490 | 110,232,297 |
| 2026-09-16 | 4.500 | 4.510 | 4.380 | 4.470 | 4.470 | 90,948,824 |
| 2026-09-15 | 4.700 | 4.740 | 4.520 | 4.530 | 4.530 | 120,315,032 |
| 2026-09-14 | 4.650 | 4.830 | 4.650 | 4.710 | 4.710 | 96,166,309 |
| 2026-09-11 | 4.770 | 4.770 | 4.630 | 4.650 | 4.650 | 79,260,972 |
| 2026-09-10 | 4.920 | 4.920 | 4.790 | 4.800 | 4.800 | 73,406,600 |
| 2026-09-09 | 4.950 | 4.970 | 4.880 | 4.940 | 4.940 | 45,624,228 |
| 2026-09-08 | 4.920 | 4.990 | 4.880 | 4.970 | 4.970 | 51,078,061 |
| 2026-09-07 | 4.910 | 4.990 | 4.910 | 4.920 | 4.920 | 48,597,700 |
| 2026-09-04 | 4.980 | 5.120 | 4.900 | 4.930 | 4.930 | 99,232,877 |
| 2026-09-03 | 5.030 | 5.070 | 4.930 | 4.940 | 4.940 | 46,426,800 |
| 2026-09-02 | 5.080 | 5.100 | 4.990 | 5.010 | 5.010 | 52,056,047 |
| 2026-09-01 | 5.080 | 5.160 | 5.050 | 5.130 | 5.130 | 59,618,344 |
| 2026-08-31 | 5.100 | 5.140 | 5.020 | 5.080 | 5.080 | 94,123,435 |
| 2026-08-28 | 5.080 | 5.180 | 5.080 | 5.140 | 5.140 | 57,419,532 |
| 2026-08-27 | 5.100 | 5.240 | 5.050 | 5.110 | 5.110 | 71,584,772 |
| 2026-08-26 | 4.990 | 5.140 | 4.960 | 5.080 | 5.080 | 72,757,278 |
| 2026-08-25 | 4.940 | 5.020 | 4.880 | 4.980 | 4.980 | 87,538,942 |
| 2026-08-24 | 5.050 | 5.130 | 4.930 | 4.960 | 4.960 | 64,253,117 |
| 2026-08-21 | 5.150 | 5.150 | 4.910 | 5.060 | 5.060 | 79,722,300 |
| 2026-08-20 | 5.050 | 5.260 | 5.020 | 5.210 | 5.210 | 95,668,900 |
| 2026-08-19 | 5.100 | 5.140 | 5.000 | 5.020 | 5.020 | 67,855,263 |
| 2026-08-18 | 5.250 | 5.260 | 5.060 | 5.160 | 5.160 | 83,782,272 |
| 2026-08-17 | 5.280 | 5.300 | 5.170 | 5.280 | 5.280 | 56,549,564 |
| 2026-08-14 | 5.410 | 5.430 | 5.200 | 5.300 | 5.300 | 87,521,008 |
| 2026-08-13 | 5.550 | 5.650 | 5.400 | 5.400 | 5.400 | 102,361,668 |
| 2026-08-12 | 5.410 | 5.590 | 5.380 | 5.570 | 5.570 | 131,943,747 |
| 2026-08-11 | 5.430 | 5.480 | 5.350 | 5.420 | 5.420 | 73,681,917 |
| 2026-08-10 | 5.400 | 5.540 | 5.360 | 5.460 | 5.460 | 106,478,572 |
| 2026-08-07 | 5.610 | 5.720 | 5.480 | 5.500 | 5.500 | 142,376,067 |
| 2026-08-06 | 5.850 | 5.900 | 5.500 | 5.570 | 5.570 | 185,902,051 |
| 2026-08-05 | 6.030 | 6.100 | 5.840 | 5.960 | 5.960 | 131,432,854 |
| 2026-08-04 | 5.950 | 6.010 | 5.790 | 5.930 | 5.930 | 137,066,890 |
| 2026-08-03 | 6.090 | 6.250 | 5.940 | 5.970 | 5.970 | 139,825,698 |
| 2026-07-31 | 5.720 | 6.080 | 5.710 | 6.020 | 6.020 | 201,382,544 |
| 2026-07-30 | 5.800 | 6.310 | 5.700 | 5.960 | 5.960 | 330,705,073 |
| 2026-07-29 | 5.220 | 5.740 | 5.220 | 5.740 | 5.740 | 131,453,267 |
| 2026-07-28 | 4.890 | 5.250 | 4.870 | 5.220 | 5.220 | 139,800,780 |
| 2026-07-27 | 4.780 | 4.990 | 4.740 | 4.910 | 4.910 | 78,944,036 |
| 2026-07-24 | 4.760 | 4.830 | 4.720 | 4.730 | 4.730 | 51,964,198 |
| 2026-07-23 | 4.690 | 4.820 | 4.630 | 4.810 | 4.810 | 68,459,966 |
Page 1 of 2 · 61 trading daysOlder →
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.