Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.510 | 7.550 | 7.420 | 7.450 | 7.450 | 60,149,563 |
| 2025-04-25 | 7.580 | 7.630 | 7.510 | 7.550 | 7.550 | 66,233,989 |
| 2025-04-24 | 7.830 | 7.850 | 7.580 | 7.590 | 7.590 | 89,729,623 |
| 2025-04-23 | 7.800 | 8.080 | 7.750 | 7.760 | 7.760 | 102,667,232 |
| 2025-04-22 | 7.790 | 7.830 | 7.690 | 7.690 | 7.690 | 73,940,853 |
| 2025-04-21 | 7.740 | 7.860 | 7.700 | 7.810 | 7.810 | 100,194,066 |
| 2025-04-18 | 7.610 | 7.720 | 7.550 | 7.640 | 7.640 | 97,753,505 |
| 2025-04-17 | 8.000 | 8.080 | 7.670 | 7.710 | 7.710 | 235,977,834 |
| 2025-04-16 | 8.420 | 8.500 | 8.180 | 8.250 | 8.250 | 133,826,700 |
| 2025-04-15 | 8.400 | 8.490 | 8.260 | 8.360 | 8.360 | 153,903,707 |
| 2025-04-14 | 7.900 | 8.530 | 7.890 | 8.450 | 8.450 | 291,121,919 |
| 2025-04-11 | 7.530 | 7.870 | 7.510 | 7.750 | 7.750 | 143,138,179 |
| 2025-04-10 | 7.550 | 7.770 | 7.450 | 7.590 | 7.590 | 160,517,669 |
| 2025-04-09 | 7.040 | 7.500 | 6.570 | 7.380 | 7.380 | 202,072,524 |
| 2025-04-08 | 7.590 | 7.690 | 7.000 | 7.260 | 7.260 | 222,018,067 |
| 2025-04-07 | 7.700 | 7.960 | 7.630 | 7.630 | 7.630 | 131,305,418 |
| 2025-04-03 | 8.650 | 8.750 | 8.450 | 8.480 | 8.480 | 143,846,921 |
| 2025-04-02 | 8.810 | 8.930 | 8.540 | 8.770 | 8.770 | 194,718,911 |
| 2025-04-01 | 8.590 | 8.880 | 8.530 | 8.710 | 8.710 | 174,402,983 |
| 2025-03-31 | 8.630 | 8.830 | 8.500 | 8.600 | 8.600 | 174,211,850 |
| 2025-03-28 | 8.320 | 8.880 | 8.260 | 8.670 | 8.670 | 272,205,036 |
| 2025-03-27 | 8.400 | 8.550 | 8.310 | 8.320 | 8.320 | 110,508,152 |
| 2025-03-26 | 8.200 | 8.650 | 8.130 | 8.520 | 8.520 | 166,725,536 |
| 2025-03-25 | 8.500 | 8.580 | 8.200 | 8.230 | 8.230 | 137,524,157 |
| 2025-03-24 | 8.510 | 8.750 | 8.300 | 8.580 | 8.580 | 171,144,268 |
| 2025-03-21 | 8.850 | 8.950 | 8.490 | 8.540 | 8.540 | 237,644,367 |
| 2025-03-20 | 8.310 | 8.540 | 8.240 | 8.430 | 8.430 | 112,400,912 |
| 2025-03-19 | 8.520 | 8.600 | 8.360 | 8.380 | 8.380 | 110,603,377 |
| 2025-03-18 | 8.440 | 8.550 | 8.360 | 8.470 | 8.470 | 99,071,975 |
| 2025-03-17 | 8.500 | 8.570 | 8.300 | 8.440 | 8.440 | 128,948,691 |
| 2025-03-14 | 8.050 | 8.370 | 8.040 | 8.360 | 8.360 | 210,538,715 |
| 2025-03-13 | 8.070 | 8.100 | 7.850 | 7.960 | 7.960 | 85,856,192 |
| 2025-03-12 | 8.120 | 8.240 | 8.100 | 8.100 | 8.100 | 96,817,464 |
| 2025-03-11 | 7.920 | 8.020 | 7.890 | 8.020 | 8.020 | 56,772,542 |
| 2025-03-10 | 8.040 | 8.070 | 7.920 | 8.010 | 8.010 | 59,520,529 |
| 2025-03-07 | 8.190 | 8.190 | 8.010 | 8.040 | 8.040 | 91,545,300 |
| 2025-03-06 | 8.160 | 8.270 | 8.130 | 8.210 | 8.210 | 108,996,377 |
| 2025-03-05 | 8.010 | 8.200 | 8.010 | 8.130 | 8.130 | 82,391,162 |
| 2025-03-04 | 7.920 | 8.070 | 7.890 | 8.060 | 8.060 | 69,170,448 |
| 2025-03-03 | 7.950 | 8.180 | 7.910 | 7.990 | 7.990 | 101,157,905 |
| 2025-02-28 | 8.200 | 8.240 | 7.880 | 7.890 | 7.890 | 119,569,717 |
| 2025-02-27 | 8.350 | 8.500 | 8.100 | 8.250 | 8.250 | 117,511,297 |
| 2025-02-26 | 8.310 | 8.440 | 8.260 | 8.300 | 8.300 | 124,296,404 |
| 2025-02-25 | 8.150 | 8.370 | 8.100 | 8.250 | 8.250 | 106,469,119 |
| 2025-02-24 | 8.360 | 8.400 | 8.200 | 8.220 | 8.220 | 123,595,861 |
| 2025-02-21 | 8.530 | 8.570 | 8.230 | 8.400 | 8.400 | 158,150,520 |
| 2025-02-20 | 8.550 | 8.700 | 8.390 | 8.520 | 8.520 | 114,910,541 |
| 2025-02-19 | 8.400 | 8.610 | 8.400 | 8.480 | 8.480 | 109,941,953 |
| 2025-02-18 | 8.720 | 8.720 | 8.330 | 8.360 | 8.360 | 154,475,757 |
| 2025-02-17 | 8.840 | 9.000 | 8.680 | 8.720 | 8.720 | 170,980,646 |
| 2025-02-14 | 8.490 | 9.260 | 8.480 | 8.800 | 8.800 | 319,973,084 |
| 2025-02-13 | 8.860 | 8.970 | 8.510 | 8.520 | 8.520 | 174,949,121 |
| 2025-02-12 | 8.780 | 9.070 | 8.550 | 8.830 | 8.830 | 262,859,482 |
| 2025-02-11 | 9.060 | 9.080 | 8.820 | 8.850 | 8.850 | 190,742,184 |
| 2025-02-10 | 8.980 | 9.550 | 8.950 | 9.130 | 9.130 | 338,554,884 |
| 2025-02-07 | 8.300 | 8.790 | 8.270 | 8.750 | 8.750 | 317,030,428 |
| 2025-02-06 | 8.140 | 8.300 | 8.030 | 8.280 | 8.280 | 152,796,103 |
| 2025-02-05 | 8.000 | 8.250 | 7.880 | 8.170 | 8.170 | 149,570,443 |
| 2025-01-27 | 7.600 | 8.140 | 7.590 | 7.940 | 7.940 | 201,947,692 |
| 2025-01-24 | 7.700 | 7.730 | 7.580 | 7.630 | 7.630 | 92,836,679 |
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.