CBAK Energy Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2026-02-05	2,148.47	2,206.56	1,902.36	1,996.65	1,996.65
2026-02-04	2,219.33	2,296.50	2,125.05	2,125.05	2,125.05
2026-02-03	2,373.44	2,431.25	2,133.67	2,199.01	2,199.01
2026-02-02	1,929.20	2,265.02	1,920.83	2,236.18	2,236.18
2026-01-30	1,974.30	2,118.13	1,953.13	2,072.48	2,072.48
2026-01-29	2,078.17	2,150.93	1,891.92	1,927.15	1,927.15
2026-01-28	2,306.08	2,306.08	2,041.59	2,041.59	2,041.59
2026-01-27	2,169.81	2,253.16	2,126.36	2,224.83	2,224.83
2026-01-26	2,098.71	2,159.21	2,032.15	2,120.97	2,120.97
2026-01-23	2,065.32	2,118.80	2,004.89	2,096.64	2,096.64
2026-01-22	2,123.27	2,180.74	2,080.17	2,120.25	2,120.25
2026-01-21	1,925.79	1,972.26	1,769.76	1,928.84	1,928.84
2026-01-20	1,925.26	1,964.16	1,800.53	1,954.10	1,954.10
2026-01-19	2,059.52	2,165.18	2,028.10	2,048.29	2,048.29
2026-01-16	2,409.98	2,409.98	2,289.58	2,371.87	2,371.87
2026-01-15	2,412.72	2,448.67	2,351.71	2,410.23	2,410.23
2026-01-14	2,408.65	2,451.60	2,297.78	2,300.62	2,300.62
2026-01-13	2,377.30	2,416.90	2,311.15	2,379.93	2,379.93
2026-01-12	2,256.26	2,346.96	2,193.47	2,338.87	2,338.87
2026-01-09	2,097.50	2,284.84	2,097.50	2,279.32	2,279.32
2026-01-08	2,057.49	2,111.09	2,003.32	2,024.67	2,024.67
2026-01-07	2,104.88	2,111.42	2,045.97	2,079.66	2,079.66
2026-01-06	2,088.47	2,136.01	2,002.58	2,103.89	2,103.89
2026-01-05	1,999.38	2,084.40	1,970.77	2,082.04	2,082.04
2026-01-02	1,746.50	1,923.43	1,746.50	1,894.60	1,894.60
2025-12-31	1,735.77	1,754.03	1,719.45	1,753.30	1,753.30
2025-12-30	1,664.94	1,776.67	1,658.09	1,761.06	1,761.06
2025-12-29	1,669.57	1,685.37	1,620.48	1,659.07	1,659.07
2025-12-24	1,658.22	1,669.34	1,650.14	1,650.14	1,650.14
2025-12-23	1,649.53	1,669.91	1,612.16	1,657.88	1,657.88
2025-12-22	1,690.93	1,709.73	1,622.59	1,645.77	1,645.77
2025-12-19	1,640.14	1,714.54	1,614.38	1,687.04	1,687.04
2025-12-18	1,521.35	1,656.29	1,517.88	1,645.03	1,645.03
2025-12-17	1,635.30	1,661.04	1,510.40	1,517.41	1,517.41
2025-12-16	1,634.11	1,691.39	1,581.20	1,599.03	1,599.03
2025-12-15	1,654.97	1,704.93	1,638.02	1,680.84	1,680.84
2025-12-12	1,739.91	1,785.15	1,607.20	1,611.27	1,611.27
2025-12-11	1,562.35	1,726.29	1,536.45	1,690.14	1,690.14
2025-12-10	1,595.49	1,621.82	1,553.74	1,588.78	1,588.78
2025-12-09	1,664.21	1,692.56	1,590.20	1,612.49	1,612.49
2025-12-08	1,609.53	1,650.56	1,596.56	1,629.76	1,629.76
2025-12-05	1,641.52	1,684.92	1,628.12	1,628.12	1,628.12
2025-12-04	1,618.11	1,646.06	1,585.61	1,615.61	1,615.61
2025-12-03	1,607.82	1,631.53	1,526.17	1,564.59	1,564.59
2025-12-02	1,514.11	1,599.39	1,510.01	1,547.00	1,547.00
2025-12-01	1,460.87	1,514.67	1,410.08	1,504.87	1,504.87
2025-11-28	1,472.53	1,526.42	1,452.19	1,508.32	1,508.32
2025-11-27	1,452.98	1,502.48	1,446.59	1,477.59	1,477.59
2025-11-26	1,403.69	1,483.31	1,353.90	1,483.31	1,483.31
2025-11-25	1,271.77	1,342.66	1,213.74	1,328.19	1,328.19
2025-11-24	1,270.81	1,305.92	1,205.28	1,247.10	1,247.10
2025-11-21	1,169.58	1,261.09	1,136.77	1,214.86	1,214.86
2025-11-20	1,396.26	1,420.60	1,319.33	1,319.33	1,319.33
2025-11-19	1,243.48	1,345.62	1,201.21	1,268.84	1,268.84
2025-11-18	1,326.70	1,354.64	1,202.34	1,253.59	1,253.59
2025-11-17	1,609.07	1,615.73	1,453.19	1,479.28	1,479.28
2025-11-14	1,629.61	1,641.57	1,450.32	1,600.14	1,600.14
2025-11-13	1,879.50	1,908.84	1,713.61	1,718.22	1,718.22
2025-11-12	1,756.38	1,872.66	1,756.38	1,831.74	1,831.74
2025-11-11	1,605.58	1,698.85	1,595.80	1,687.25	1,687.25

← NewerPage 4 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.