CBAK Energy Technology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2026-05-04	1,427.14	1,450.09	1,200.41	1,217.41	1,217.41
2026-05-01	1,443.99	1,443.99	1,443.99	1,443.99	1,443.99
2026-04-30	1,222.57	1,444.62	1,214.78	1,444.62	1,444.62
2026-04-29	1,378.38	1,380.17	1,280.76	1,317.60	1,317.60
2026-04-28	1,387.27	1,442.33	1,322.79	1,349.09	1,349.09
2026-04-27	1,455.00	1,532.89	1,376.79	1,392.00	1,392.00
2026-04-24	1,431.63	1,516.15	1,357.51	1,438.99	1,438.99
2026-04-23	1,422.14	1,487.42	1,359.27	1,459.72	1,459.72
2026-04-22	1,592.80	1,596.06	1,470.07	1,483.47	1,483.47
2026-04-21	1,666.10	1,718.47	1,521.34	1,533.87	1,533.87
2026-04-20	1,637.27	1,685.00	1,595.36	1,638.17	1,638.17
2026-04-17	1,553.11	1,845.97	1,546.68	1,812.88	1,812.88
2026-04-16	1,602.88	1,630.57	1,537.79	1,548.25	1,548.25
2026-04-15	1,624.50	1,648.96	1,552.73	1,558.37	1,558.37
2026-04-14	1,577.22	1,660.17	1,577.22	1,656.92	1,656.92
2026-04-13	1,417.39	1,504.38	1,375.08	1,496.40	1,496.40
2026-04-10	1,495.62	1,608.19	1,478.78	1,542.25	1,542.25
2026-04-09	1,475.54	1,481.39	1,388.43	1,481.39	1,481.39
2026-04-08	1,432.10	1,556.57	1,432.10	1,517.08	1,517.08
2026-04-07	1,161.30	1,276.85	1,042.53	1,081.14	1,081.14
2026-04-02	1,182.76	1,182.76	1,182.76	1,182.76	1,182.76
2026-04-01	1,231.49	1,247.89	1,140.08	1,243.97	1,243.97
2026-03-31	965.74	1,053.00	937.59	1,008.35	1,008.35
2026-03-30	896.99	987.17	894.95	967.01	967.01
2026-03-27	1,002.55	1,005.07	881.24	920.07	920.07
2026-03-26	1,072.18	1,081.57	993.48	1,007.58	1,007.58
2026-03-25	1,164.70	1,193.66	1,079.73	1,143.06	1,143.06
2026-03-24	1,070.02	1,076.66	933.42	1,037.78	1,037.78
2026-03-23	801.40	1,176.12	760.89	1,027.94	1,027.94
2026-03-20	1,201.54	1,223.14	929.65	929.65	929.65
2026-03-19	1,179.21	1,205.73	1,039.37	1,107.81	1,107.81
2026-03-18	1,491.93	1,523.61	1,292.93	1,337.90	1,337.90
2026-03-17	1,319.38	1,462.34	1,309.62	1,401.47	1,401.47
2026-03-16	1,314.92	1,403.92	1,227.02	1,345.35	1,345.35
2026-03-13	1,260.43	1,457.70	1,216.30	1,306.10	1,306.10
2026-03-12	1,402.05	1,438.18	1,251.36	1,368.17	1,368.17
2026-03-11	1,442.94	1,524.58	1,373.78	1,461.17	1,461.17
2026-03-10	1,521.74	1,597.05	1,439.48	1,552.24	1,552.24
2026-03-09	1,037.37	1,294.18	1,012.26	1,279.23	1,279.23
2026-03-06	1,516.07	1,566.72	1,206.39	1,346.31	1,346.31
2026-03-05	1,594.35	1,775.48	1,442.01	1,475.52	1,475.52
2026-03-04	1,520.20	1,712.83	1,475.70	1,677.48	1,677.48
2026-03-03	1,811.28	1,811.28	1,378.57	1,475.29	1,475.29
2026-03-02	2,118.63	2,228.89	2,022.61	2,072.02	2,072.02
2026-02-27	2,660.71	2,730.87	2,499.09	2,585.89	2,585.89
2026-02-26	2,693.98	2,799.36	2,567.62	2,665.25	2,665.25
2026-02-25	2,661.06	2,719.40	2,598.86	2,707.69	2,707.69
2026-02-24	2,466.18	2,589.69	2,416.74	2,521.72	2,521.72
2026-02-23	2,491.33	2,641.83	2,468.77	2,513.99	2,513.99
2026-02-20	2,393.75	2,605.70	2,353.15	2,575.76	2,575.76
2026-02-19	2,444.12	2,453.31	2,255.83	2,352.65	2,352.65
2026-02-18	2,340.82	2,510.00	2,323.67	2,496.93	2,496.93
2026-02-17	2,126.11	2,267.22	2,060.65	2,253.84	2,253.84
2026-02-16	2,204.97	2,238.87	2,131.98	2,132.16	2,132.16
2026-02-13	2,208.53	2,241.20	2,072.04	2,152.70	2,152.70
2026-02-12	2,467.16	2,485.44	2,195.54	2,218.58	2,218.58
2026-02-11	2,340.21	2,398.87	2,220.53	2,293.62	2,293.62
2026-02-10	2,352.34	2,427.46	2,326.46	2,329.82	2,329.82
2026-02-09	2,287.55	2,368.21	2,179.67	2,368.21	2,368.21
2026-02-06	1,970.33	2,201.37	1,938.17	2,191.75	2,191.75

← NewerPage 3 of 5 · 251 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.