See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.11▼ 1.12%
← 0A98.LSE stock page

CBAK Energy Technology, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,280.942,336.872,103.202,103.202,103.200
2026-07-241,948.082,101.181,948.082,101.182,101.180
2026-07-232,123.302,155.351,889.641,926.471,926.470
2026-07-222,077.472,256.392,053.632,229.102,229.100
2026-07-212,077.622,144.522,024.102,144.522,144.520
2026-07-201,983.882,091.411,967.011,996.141,996.140
2026-07-171,979.502,031.961,902.662,002.422,002.420
2026-07-162,145.682,147.681,945.602,147.682,147.680
2026-07-152,167.582,181.712,079.132,100.342,100.340
2026-07-142,012.122,164.171,956.912,141.232,141.230
2026-07-132,063.582,149.752,039.862,117.472,117.470
2026-07-102,121.892,166.462,041.862,117.742,117.740
2026-07-092,091.072,167.522,016.842,158.082,158.080
2026-07-082,164.572,191.321,889.021,958.621,958.620
2026-07-072,493.002,532.632,293.462,293.462,293.460
2026-07-062,584.552,650.972,475.322,543.212,543.210
2026-07-032,537.622,607.872,448.312,584.222,584.220
2026-07-022,182.022,519.862,174.702,426.082,426.080
2026-07-012,285.332,342.542,161.042,207.932,207.930
2026-06-302,211.462,347.742,177.162,344.182,344.180
2026-06-292,070.832,103.872,004.612,081.732,081.730
2026-06-262,111.282,148.751,947.422,058.062,058.060
2026-06-252,109.602,219.152,096.212,187.492,187.490
2026-06-242,075.232,087.951,980.232,049.132,049.130
2026-06-232,127.582,185.792,029.382,092.732,092.730
2026-06-222,323.192,382.942,244.242,332.692,332.690
2026-06-192,378.982,415.542,283.212,283.212,283.210
2026-06-182,348.972,404.462,251.322,371.462,371.460
2026-06-172,183.962,304.552,181.182,304.552,304.550
2026-06-162,174.172,267.202,148.552,186.292,186.290
2026-06-152,270.572,279.212,099.222,111.322,111.320
2026-06-121,883.662,038.911,869.282,005.532,005.530
2026-06-111,648.241,777.181,641.041,710.981,710.980
2026-06-101,719.191,742.841,525.771,610.881,610.880
2026-06-091,765.081,928.171,701.121,701.121,701.120
2026-06-081,562.421,781.291,561.741,730.521,730.520
2026-06-051,782.451,849.691,728.941,729.541,729.540
2026-06-041,744.951,829.271,713.161,829.271,829.270
2026-06-031,804.951,818.591,708.931,717.081,717.080
2026-06-021,796.001,861.761,768.221,849.361,849.360
2026-06-011,739.391,789.981,602.211,687.071,687.070
2026-05-291,770.841,850.011,724.861,724.861,724.860
2026-05-281,728.761,783.621,657.341,731.561,731.560
2026-05-271,820.321,908.401,736.141,768.291,768.290
2026-05-261,872.251,892.061,754.261,754.261,754.260
2026-05-251,824.081,952.501,775.301,934.731,934.730
2026-05-221,651.931,710.441,615.901,674.991,674.990
2026-05-211,556.951,654.081,476.711,552.441,552.440
2026-05-201,355.351,644.461,338.421,586.591,586.590
2026-05-191,374.821,465.381,341.651,355.651,355.650
2026-05-181,217.971,401.261,196.961,352.241,352.240
2026-05-151,393.551,411.091,266.711,300.581,300.580
2026-05-141,454.681,526.511,421.991,521.041,521.040
2026-05-131,369.221,378.651,272.591,378.651,378.650
2026-05-121,308.221,380.541,271.321,285.101,285.100
2026-05-111,479.371,484.821,408.701,457.841,457.840
2026-05-081,492.661,547.591,456.061,478.301,478.300
2026-05-071,749.121,807.911,583.461,594.241,594.240
2026-05-061,533.451,788.591,528.411,716.891,716.890
2026-05-051,242.711,406.711,242.541,406.711,406.710
← NewerPage 2 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.