Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.870 | 8.020 | 7.860 | 7.950 | 7.950 | 87,595,061 |
| 2025-10-23 | 7.900 | 7.910 | 7.740 | 7.860 | 7.860 | 66,573,591 |
| 2025-10-22 | 7.780 | 8.000 | 7.710 | 7.930 | 7.930 | 114,574,424 |
| 2025-10-21 | 7.610 | 7.780 | 7.580 | 7.780 | 7.780 | 77,292,434 |
| 2025-10-20 | 7.730 | 7.750 | 7.560 | 7.620 | 7.620 | 70,019,063 |
| 2025-10-17 | 7.950 | 7.970 | 7.630 | 7.650 | 7.650 | 152,249,303 |
| 2025-10-16 | 7.870 | 8.210 | 7.850 | 8.040 | 8.040 | 214,720,790 |
| 2025-10-15 | 7.690 | 7.920 | 7.590 | 7.870 | 7.870 | 111,026,523 |
| 2025-10-14 | 7.780 | 7.910 | 7.650 | 7.680 | 7.680 | 106,836,032 |
| 2025-10-13 | 7.590 | 7.800 | 7.540 | 7.770 | 7.770 | 107,868,915 |
| 2025-10-10 | 7.990 | 8.110 | 7.900 | 7.910 | 7.910 | 120,607,042 |
| 2025-10-09 | 8.260 | 8.260 | 7.960 | 7.990 | 7.990 | 147,040,220 |
| 2025-09-30 | 7.910 | 8.130 | 7.900 | 8.080 | 8.080 | 142,617,041 |
| 2025-09-29 | 7.860 | 7.920 | 7.760 | 7.900 | 7.900 | 107,837,202 |
| 2025-09-26 | 7.800 | 8.080 | 7.760 | 7.760 | 7.760 | 158,615,568 |
| 2025-09-25 | 7.880 | 7.940 | 7.810 | 7.840 | 7.840 | 98,698,155 |
| 2025-09-24 | 7.820 | 7.930 | 7.760 | 7.920 | 7.920 | 88,253,919 |
| 2025-09-23 | 8.080 | 8.090 | 7.710 | 7.840 | 7.840 | 136,268,398 |
| 2025-09-22 | 8.020 | 8.250 | 7.960 | 8.060 | 8.060 | 167,021,737 |
| 2025-09-19 | 8.140 | 8.140 | 7.920 | 7.940 | 7.940 | 166,195,561 |
| 2025-09-18 | 8.450 | 8.590 | 8.040 | 8.160 | 8.160 | 273,049,913 |
| 2025-09-17 | 8.870 | 8.900 | 8.520 | 8.580 | 8.580 | 237,078,298 |
| 2025-09-16 | 8.860 | 9.080 | 8.680 | 8.870 | 8.870 | 217,543,673 |
| 2025-09-15 | 8.820 | 8.880 | 8.680 | 8.790 | 8.790 | 143,555,874 |
| 2025-09-12 | 8.750 | 8.970 | 8.690 | 8.720 | 8.720 | 146,578,512 |
| 2025-09-11 | 8.420 | 8.750 | 8.250 | 8.750 | 8.750 | 178,788,191 |
| 2025-09-10 | 8.480 | 8.680 | 8.410 | 8.450 | 8.450 | 116,760,325 |
| 2025-09-09 | 8.420 | 8.710 | 8.410 | 8.490 | 8.490 | 177,613,329 |
| 2025-09-08 | 8.430 | 8.540 | 8.250 | 8.460 | 8.460 | 128,267,636 |
| 2025-09-05 | 8.330 | 8.450 | 8.290 | 8.430 | 8.430 | 107,310,783 |
| 2025-09-04 | 8.400 | 8.550 | 8.200 | 8.300 | 8.300 | 126,630,010 |
| 2025-09-03 | 8.590 | 8.730 | 8.360 | 8.400 | 8.400 | 121,166,173 |
| 2025-09-02 | 8.850 | 8.890 | 8.530 | 8.590 | 8.590 | 138,271,817 |
| 2025-09-01 | 8.870 | 8.890 | 8.680 | 8.840 | 8.840 | 135,665,424 |
| 2025-08-29 | 8.730 | 8.990 | 8.610 | 8.840 | 8.840 | 160,787,945 |
| 2025-08-28 | 8.680 | 8.780 | 8.410 | 8.720 | 8.720 | 150,397,400 |
| 2025-08-27 | 8.980 | 9.150 | 8.650 | 8.670 | 8.670 | 184,426,303 |
| 2025-08-26 | 9.060 | 9.080 | 8.870 | 8.990 | 8.990 | 190,179,263 |
| 2025-08-25 | 9.370 | 9.370 | 9.030 | 9.140 | 9.140 | 266,549,628 |
| 2025-08-22 | 9.240 | 9.430 | 9.080 | 9.380 | 9.380 | 208,732,852 |
| 2025-08-21 | 9.300 | 9.450 | 9.160 | 9.200 | 9.200 | 132,159,640 |
| 2025-08-20 | 9.160 | 9.380 | 8.970 | 9.350 | 9.350 | 204,185,479 |
| 2025-08-19 | 9.360 | 9.460 | 9.150 | 9.200 | 9.200 | 215,766,441 |
| 2025-08-18 | 8.960 | 9.680 | 8.900 | 9.430 | 9.430 | 348,971,197 |
| 2025-08-15 | 8.590 | 8.960 | 8.570 | 8.920 | 8.920 | 144,626,816 |
| 2025-08-14 | 8.850 | 8.980 | 8.620 | 8.620 | 8.620 | 168,383,623 |
| 2025-08-13 | 8.870 | 8.980 | 8.750 | 8.850 | 8.850 | 135,212,992 |
| 2025-08-12 | 8.930 | 9.000 | 8.780 | 8.850 | 8.850 | 143,315,509 |
| 2025-08-11 | 9.030 | 9.120 | 8.920 | 8.980 | 8.980 | 152,822,543 |
| 2025-08-08 | 9.020 | 9.120 | 8.780 | 9.010 | 9.010 | 162,346,986 |
| 2025-08-07 | 9.000 | 9.080 | 8.880 | 8.990 | 8.990 | 163,613,252 |
| 2025-08-06 | 8.850 | 9.230 | 8.780 | 9.080 | 9.080 | 263,241,167 |
| 2025-08-05 | 8.550 | 8.820 | 8.540 | 8.750 | 8.750 | 178,636,160 |
| 2025-08-04 | 8.650 | 8.720 | 8.480 | 8.540 | 8.540 | 216,010,840 |
| 2025-08-01 | 8.200 | 8.930 | 8.190 | 8.800 | 8.800 | 406,301,381 |
| 2025-07-31 | 8.100 | 8.520 | 8.080 | 8.120 | 8.120 | 192,734,750 |
| 2025-07-30 | 8.190 | 8.310 | 8.080 | 8.140 | 8.140 | 136,611,624 |
| 2025-07-29 | 8.080 | 8.230 | 8.040 | 8.220 | 8.220 | 135,644,873 |
| 2025-07-28 | 7.970 | 8.120 | 7.940 | 8.040 | 8.040 | 104,344,977 |
| 2025-07-25 | 7.990 | 8.170 | 7.940 | 7.970 | 7.970 | 114,574,351 |
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.