Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.500 | 8.670 | 8.300 | 8.350 | 8.350 | 142,337,190 |
| 2026-01-19 | 8.460 | 8.690 | 8.440 | 8.600 | 8.600 | 128,472,297 |
| 2026-01-16 | 8.390 | 8.580 | 8.250 | 8.490 | 8.490 | 163,634,848 |
| 2026-01-15 | 8.600 | 8.680 | 8.340 | 8.390 | 8.390 | 136,918,156 |
| 2026-01-14 | 8.490 | 8.770 | 8.490 | 8.620 | 8.620 | 205,985,770 |
| 2026-01-13 | 8.820 | 8.830 | 8.370 | 8.400 | 8.400 | 211,208,544 |
| 2026-01-12 | 8.580 | 8.900 | 8.540 | 8.860 | 8.860 | 241,788,457 |
| 2026-01-09 | 8.360 | 8.700 | 8.330 | 8.530 | 8.530 | 195,621,987 |
| 2026-01-08 | 8.300 | 8.420 | 8.220 | 8.350 | 8.350 | 128,130,896 |
| 2026-01-07 | 8.290 | 8.550 | 8.220 | 8.330 | 8.330 | 207,662,427 |
| 2026-01-06 | 8.050 | 8.340 | 8.020 | 8.290 | 8.290 | 211,732,153 |
| 2026-01-05 | 8.030 | 8.130 | 8.010 | 8.050 | 8.050 | 115,326,366 |
| 2025-12-31 | 7.890 | 8.090 | 7.760 | 8.030 | 8.030 | 150,520,731 |
| 2025-12-30 | 7.940 | 7.960 | 7.830 | 7.840 | 7.840 | 111,647,085 |
| 2025-12-29 | 8.080 | 8.120 | 7.980 | 7.990 | 7.990 | 101,308,060 |
| 2025-12-26 | 7.980 | 8.140 | 7.920 | 8.090 | 8.090 | 149,718,140 |
| 2025-12-25 | 8.110 | 8.150 | 7.970 | 8.010 | 8.010 | 141,974,765 |
| 2025-12-24 | 8.290 | 8.350 | 8.130 | 8.180 | 8.180 | 124,215,487 |
| 2025-12-23 | 8.220 | 8.380 | 8.150 | 8.190 | 8.190 | 155,789,302 |
| 2025-12-22 | 8.350 | 8.540 | 8.300 | 8.330 | 8.330 | 295,119,688 |
| 2025-12-19 | 7.870 | 8.490 | 7.840 | 8.210 | 8.210 | 286,646,344 |
| 2025-12-18 | 8.010 | 8.320 | 7.930 | 7.940 | 7.940 | 257,769,328 |
| 2025-12-17 | 8.280 | 8.440 | 7.980 | 8.170 | 8.170 | 446,869,912 |
| 2025-12-16 | 8.240 | 8.240 | 7.860 | 8.240 | 8.240 | 364,313,546 |
| 2025-12-15 | 7.570 | 7.570 | 7.430 | 7.490 | 7.490 | 57,308,640 |
| 2025-12-12 | 7.550 | 7.670 | 7.490 | 7.570 | 7.570 | 78,984,814 |
| 2025-12-11 | 7.520 | 7.680 | 7.510 | 7.540 | 7.540 | 83,836,279 |
| 2025-12-10 | 7.590 | 7.700 | 7.510 | 7.530 | 7.530 | 50,131,371 |
| 2025-12-09 | 7.560 | 7.670 | 7.510 | 7.550 | 7.550 | 48,778,441 |
| 2025-12-08 | 7.500 | 7.630 | 7.450 | 7.570 | 7.570 | 62,528,485 |
| 2025-12-05 | 7.500 | 7.520 | 7.370 | 7.510 | 7.510 | 50,481,821 |
| 2025-12-04 | 7.670 | 7.690 | 7.460 | 7.480 | 7.480 | 85,715,467 |
| 2025-12-03 | 7.810 | 7.830 | 7.650 | 7.660 | 7.660 | 61,809,217 |
| 2025-12-02 | 7.850 | 7.880 | 7.780 | 7.840 | 7.840 | 57,615,477 |
| 2025-12-01 | 7.850 | 7.900 | 7.760 | 7.790 | 7.790 | 86,794,218 |
| 2025-11-28 | 7.570 | 8.000 | 7.480 | 7.840 | 7.840 | 142,284,705 |
| 2025-11-27 | 7.680 | 7.680 | 7.560 | 7.570 | 7.570 | 74,063,503 |
| 2025-11-26 | 7.710 | 7.850 | 7.660 | 7.670 | 7.670 | 58,023,857 |
| 2025-11-25 | 7.790 | 7.830 | 7.700 | 7.710 | 7.710 | 83,906,630 |
| 2025-11-24 | 7.740 | 7.880 | 7.650 | 7.820 | 7.820 | 86,298,310 |
| 2025-11-21 | 7.600 | 7.840 | 7.540 | 7.660 | 7.660 | 105,229,231 |
| 2025-11-20 | 7.780 | 7.810 | 7.590 | 7.680 | 7.680 | 78,143,092 |
| 2025-11-19 | 7.920 | 7.960 | 7.730 | 7.760 | 7.760 | 88,065,738 |
| 2025-11-18 | 7.950 | 8.000 | 7.840 | 7.910 | 7.910 | 54,608,750 |
| 2025-11-17 | 7.750 | 7.960 | 7.740 | 7.950 | 7.950 | 69,642,929 |
| 2025-11-14 | 7.840 | 7.900 | 7.810 | 7.820 | 7.820 | 49,758,930 |
| 2025-11-13 | 7.750 | 7.900 | 7.700 | 7.900 | 7.900 | 75,865,612 |
| 2025-11-12 | 7.900 | 7.930 | 7.750 | 7.770 | 7.770 | 85,555,620 |
| 2025-11-11 | 8.100 | 8.160 | 7.860 | 7.920 | 7.920 | 106,702,610 |
| 2025-11-10 | 8.100 | 8.150 | 8.010 | 8.090 | 8.090 | 86,195,404 |
| 2025-11-07 | 8.230 | 8.290 | 8.130 | 8.130 | 8.130 | 78,736,937 |
| 2025-11-06 | 8.450 | 8.470 | 8.220 | 8.250 | 8.250 | 100,440,809 |
| 2025-11-05 | 8.190 | 8.540 | 8.160 | 8.450 | 8.450 | 111,768,495 |
| 2025-11-04 | 8.410 | 8.540 | 8.270 | 8.320 | 8.320 | 99,893,044 |
| 2025-11-03 | 8.500 | 8.560 | 8.320 | 8.460 | 8.460 | 117,094,596 |
| 2025-10-31 | 8.280 | 8.400 | 8.260 | 8.350 | 8.350 | 101,124,923 |
| 2025-10-30 | 8.270 | 8.360 | 8.180 | 8.350 | 8.350 | 133,164,029 |
| 2025-10-29 | 8.270 | 8.340 | 8.150 | 8.270 | 8.270 | 111,505,419 |
| 2025-10-28 | 8.100 | 8.430 | 8.050 | 8.210 | 8.210 | 192,071,961 |
| 2025-10-27 | 8.050 | 8.140 | 8.020 | 8.060 | 8.060 | 104,986,769 |
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.