Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.990 | 8.170 | 7.940 | 7.970 | 7.970 | 114,574,351 |
| 2025-07-24 | 7.880 | 8.000 | 7.850 | 7.980 | 7.980 | 99,585,507 |
| 2025-07-23 | 7.800 | 8.190 | 7.740 | 7.910 | 7.910 | 171,378,622 |
| 2025-07-22 | 7.850 | 7.900 | 7.700 | 7.850 | 7.850 | 130,180,634 |
| 2025-07-21 | 8.050 | 8.060 | 7.860 | 7.870 | 7.870 | 121,100,164 |
| 2025-07-18 | 7.910 | 8.020 | 7.820 | 8.000 | 8.000 | 165,374,179 |
| 2025-07-17 | 7.800 | 7.880 | 7.710 | 7.850 | 7.850 | 159,324,932 |
| 2025-07-16 | 7.610 | 7.840 | 7.550 | 7.760 | 7.760 | 187,497,372 |
| 2025-07-15 | 7.300 | 7.760 | 7.280 | 7.620 | 7.620 | 276,231,963 |
| 2025-07-14 | 7.320 | 7.390 | 7.260 | 7.330 | 7.330 | 70,192,295 |
| 2025-07-11 | 7.350 | 7.350 | 7.280 | 7.310 | 7.310 | 69,512,876 |
| 2025-07-10 | 7.400 | 7.420 | 7.320 | 7.360 | 7.360 | 64,962,207 |
| 2025-07-09 | 7.520 | 7.530 | 7.370 | 7.440 | 7.440 | 102,598,583 |
| 2025-07-08 | 7.420 | 7.540 | 7.370 | 7.490 | 7.490 | 118,198,163 |
| 2025-07-07 | 7.380 | 7.430 | 7.320 | 7.430 | 7.430 | 78,055,267 |
| 2025-07-04 | 7.360 | 7.550 | 7.300 | 7.380 | 7.380 | 105,295,548 |
| 2025-07-03 | 7.350 | 7.380 | 7.270 | 7.330 | 7.330 | 52,086,026 |
| 2025-07-02 | 7.370 | 7.540 | 7.320 | 7.330 | 7.330 | 86,471,300 |
| 2025-07-01 | 7.330 | 7.410 | 7.300 | 7.350 | 7.350 | 55,005,289 |
| 2025-06-30 | 7.280 | 7.390 | 7.250 | 7.370 | 7.370 | 75,670,170 |
| 2025-06-27 | 7.300 | 7.340 | 7.230 | 7.260 | 7.260 | 53,453,736 |
| 2025-06-26 | 7.280 | 7.310 | 7.230 | 7.240 | 7.240 | 54,792,979 |
| 2025-06-25 | 7.300 | 7.360 | 7.220 | 7.300 | 7.300 | 73,831,554 |
| 2025-06-24 | 7.160 | 7.280 | 7.160 | 7.250 | 7.250 | 64,356,717 |
| 2025-06-23 | 7.000 | 7.110 | 6.950 | 7.110 | 7.110 | 42,240,989 |
| 2025-06-20 | 7.100 | 7.160 | 7.050 | 7.070 | 7.070 | 48,099,035 |
| 2025-06-19 | 7.220 | 7.250 | 7.120 | 7.120 | 7.120 | 51,581,400 |
| 2025-06-18 | 7.280 | 7.290 | 7.200 | 7.220 | 7.220 | 38,918,520 |
| 2025-06-17 | 7.300 | 7.350 | 7.230 | 7.260 | 7.260 | 39,083,853 |
| 2025-06-16 | 7.250 | 7.320 | 7.210 | 7.290 | 7.290 | 44,605,156 |
| 2025-06-13 | 7.400 | 7.420 | 7.230 | 7.250 | 7.250 | 78,327,527 |
| 2025-06-12 | 7.390 | 7.650 | 7.320 | 7.460 | 7.460 | 133,278,704 |
| 2025-06-11 | 7.210 | 7.530 | 7.210 | 7.400 | 7.400 | 121,477,195 |
| 2025-06-10 | 7.330 | 7.350 | 7.170 | 7.240 | 7.240 | 72,752,948 |
| 2025-06-09 | 7.200 | 7.380 | 7.160 | 7.330 | 7.330 | 98,652,058 |
| 2025-06-06 | 7.230 | 7.250 | 7.150 | 7.180 | 7.180 | 38,489,254 |
| 2025-06-05 | 7.250 | 7.270 | 7.190 | 7.230 | 7.230 | 45,387,193 |
| 2025-06-04 | 7.180 | 7.200 | 7.150 | 7.190 | 7.190 | 37,912,667 |
| 2025-06-03 | 7.200 | 7.220 | 7.120 | 7.150 | 7.150 | 59,257,125 |
| 2025-05-30 | 7.250 | 7.280 | 7.180 | 7.230 | 7.230 | 53,984,026 |
| 2025-05-29 | 7.210 | 7.320 | 7.200 | 7.290 | 7.290 | 62,477,575 |
| 2025-05-28 | 7.250 | 7.330 | 7.170 | 7.200 | 7.200 | 54,298,009 |
| 2025-05-27 | 7.370 | 7.420 | 7.220 | 7.270 | 7.270 | 77,326,126 |
| 2025-05-26 | 7.500 | 7.540 | 7.310 | 7.390 | 7.390 | 122,722,927 |
| 2025-05-23 | 7.610 | 7.740 | 7.550 | 7.580 | 7.580 | 189,086,474 |
| 2025-05-22 | 7.530 | 7.620 | 7.410 | 7.450 | 7.450 | 86,278,300 |
| 2025-05-21 | 7.450 | 7.640 | 7.400 | 7.580 | 7.580 | 118,420,150 |
| 2025-05-20 | 7.410 | 7.470 | 7.380 | 7.460 | 7.460 | 60,726,329 |
| 2025-05-19 | 7.530 | 7.560 | 7.360 | 7.420 | 7.420 | 53,156,850 |
| 2025-05-16 | 7.330 | 7.490 | 7.330 | 7.430 | 7.430 | 54,867,885 |
| 2025-05-15 | 7.540 | 7.540 | 7.340 | 7.360 | 7.360 | 77,751,672 |
| 2025-05-14 | 7.580 | 7.580 | 7.460 | 7.550 | 7.550 | 66,223,379 |
| 2025-05-13 | 7.740 | 7.780 | 7.530 | 7.560 | 7.560 | 85,662,452 |
| 2025-05-12 | 7.550 | 7.800 | 7.510 | 7.660 | 7.660 | 128,675,555 |
| 2025-05-09 | 7.550 | 7.630 | 7.460 | 7.460 | 7.460 | 70,324,637 |
| 2025-05-08 | 7.550 | 7.590 | 7.510 | 7.580 | 7.580 | 67,716,533 |
| 2025-05-07 | 7.620 | 7.800 | 7.530 | 7.570 | 7.570 | 117,024,241 |
| 2025-05-06 | 7.450 | 7.580 | 7.440 | 7.550 | 7.550 | 91,731,121 |
| 2025-04-30 | 7.170 | 7.400 | 7.170 | 7.390 | 7.390 | 98,447,128 |
| 2025-04-29 | 7.380 | 7.400 | 7.160 | 7.200 | 7.200 | 131,033,700 |
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.