CBAK Energy Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,521.97 | 1,579.10 | 1,490.42 | 1,553.56 | 1,553.56 | 0 |
| 2025-11-07 | 1,491.70 | 1,503.08 | 1,338.53 | 1,363.45 | 1,363.45 | 0 |
| 2025-11-06 | 1,543.48 | 1,593.91 | 1,446.50 | 1,456.83 | 1,456.83 | 0 |
| 2025-11-05 | 1,458.89 | 1,614.94 | 1,455.54 | 1,587.35 | 1,587.35 | 0 |
| 2025-11-04 | 1,429.90 | 1,564.66 | 1,375.80 | 1,563.73 | 1,563.73 | 0 |
| 2025-11-03 | 1,561.89 | 1,666.46 | 1,561.80 | 1,607.57 | 1,607.57 | 0 |
| 2025-10-31 | 1,644.08 | 1,648.83 | 1,553.40 | 1,571.42 | 1,571.42 | 0 |
| 2025-10-30 | 1,657.93 | 1,698.04 | 1,583.52 | 1,658.63 | 1,658.63 | 0 |
| 2025-10-29 | 1,660.42 | 1,735.27 | 1,652.62 | 1,668.74 | 1,668.74 | 0 |
| 2025-10-28 | 1,645.32 | 1,684.47 | 1,624.23 | 1,666.05 | 1,666.05 | 0 |
| 2025-10-27 | 1,643.66 | 1,684.75 | 1,621.30 | 1,680.87 | 1,680.87 | 0 |
| 2025-10-24 | 1,635.35 | 1,636.53 | 1,546.52 | 1,600.46 | 1,600.46 | 0 |
| 2025-10-23 | 1,557.80 | 1,597.67 | 1,525.67 | 1,587.35 | 1,587.35 | 0 |
| 2025-10-22 | 1,564.01 | 1,631.04 | 1,517.40 | 1,525.01 | 1,525.01 | 0 |
| 2025-10-21 | 1,614.75 | 1,663.38 | 1,598.30 | 1,635.28 | 1,635.28 | 0 |
| 2025-10-20 | 1,556.31 | 1,637.67 | 1,524.30 | 1,622.50 | 1,622.50 | 0 |
| 2025-10-17 | 1,387.98 | 1,543.88 | 1,354.31 | 1,470.18 | 1,470.18 | 0 |
| 2025-10-16 | 1,487.78 | 1,570.22 | 1,431.23 | 1,570.01 | 1,570.01 | 0 |
| 2025-10-15 | 1,450.41 | 1,540.76 | 1,446.28 | 1,471.94 | 1,471.94 | 0 |
| 2025-10-14 | 1,294.74 | 1,370.43 | 1,238.58 | 1,368.09 | 1,368.09 | 0 |
| 2025-10-13 | 1,387.33 | 1,444.32 | 1,349.53 | 1,399.87 | 1,399.87 | 0 |
| 2025-10-10 | 1,568.16 | 1,586.99 | 1,326.93 | 1,330.63 | 1,330.63 | 0 |
| 2025-10-09 | 1,620.74 | 1,626.30 | 1,537.30 | 1,537.30 | 1,537.30 | 0 |
| 2025-10-08 | 1,504.71 | 1,608.93 | 1,496.26 | 1,592.48 | 1,592.48 | 0 |
| 2025-10-07 | 1,537.68 | 1,581.20 | 1,508.29 | 1,515.16 | 1,515.16 | 0 |
| 2025-10-06 | 1,583.08 | 1,600.34 | 1,496.41 | 1,549.07 | 1,549.07 | 0 |
| 2025-10-03 | 1,630.67 | 1,639.83 | 1,579.95 | 1,603.29 | 1,603.29 | 0 |
| 2025-10-02 | 1,570.96 | 1,650.68 | 1,551.03 | 1,590.68 | 1,590.68 | 0 |
| 2025-10-01 | 1,325.58 | 1,474.63 | 1,305.28 | 1,456.46 | 1,456.46 | 0 |
| 2025-09-30 | 1,291.41 | 1,352.77 | 1,265.78 | 1,352.77 | 1,352.77 | 0 |
| 2025-09-29 | 1,322.76 | 1,333.64 | 1,289.54 | 1,309.37 | 1,309.37 | 0 |
| 2025-09-26 | 1,239.54 | 1,304.56 | 1,226.15 | 1,297.54 | 1,297.54 | 0 |
| 2025-09-25 | 1,196.90 | 1,222.88 | 1,143.23 | 1,196.62 | 1,196.62 | 0 |
| 2025-09-24 | 1,233.03 | 1,264.31 | 1,206.30 | 1,232.64 | 1,232.64 | 0 |
| 2025-09-23 | 1,205.51 | 1,287.20 | 1,205.51 | 1,247.44 | 1,247.44 | 0 |
| 2025-09-22 | 1,223.83 | 1,225.72 | 1,166.91 | 1,194.68 | 1,194.68 | 0 |
| 2025-09-19 | 1,226.08 | 1,288.58 | 1,214.64 | 1,224.61 | 1,224.61 | 0 |
| 2025-09-18 | 1,146.78 | 1,232.45 | 1,141.66 | 1,222.00 | 1,222.00 | 0 |
| 2025-09-17 | 1,118.58 | 1,121.44 | 1,068.34 | 1,082.24 | 1,082.24 | 0 |
| 2025-09-16 | 1,198.29 | 1,215.09 | 1,083.86 | 1,086.94 | 1,086.94 | 0 |
| 2025-09-15 | 1,171.05 | 1,218.11 | 1,163.77 | 1,208.47 | 1,208.47 | 0 |
| 2025-09-12 | 1,137.61 | 1,137.61 | 1,074.55 | 1,126.83 | 1,126.83 | 0 |
| 2025-09-11 | 1,082.74 | 1,148.41 | 1,068.90 | 1,120.74 | 1,120.74 | 0 |
| 2025-09-10 | 1,131.45 | 1,164.44 | 1,069.17 | 1,080.42 | 1,080.42 | 0 |
| 2025-09-09 | 1,097.20 | 1,123.61 | 1,059.45 | 1,092.87 | 1,092.87 | 0 |
| 2025-09-08 | 1,056.23 | 1,092.11 | 1,038.01 | 1,083.62 | 1,083.62 | 0 |
| 2025-09-05 | 1,092.00 | 1,093.87 | 989.65 | 1,016.64 | 1,016.64 | 0 |
| 2025-09-04 | 1,020.62 | 1,069.96 | 1,010.71 | 1,062.49 | 1,062.49 | 0 |
| 2025-09-03 | 1,034.66 | 1,055.20 | 999.71 | 1,029.38 | 1,029.38 | 0 |
| 2025-09-02 | 1,105.11 | 1,105.11 | 978.53 | 979.48 | 979.48 | 0 |
| 2025-09-01 | 1,107.89 | 1,122.46 | 1,090.15 | 1,105.23 | 1,105.23 | 0 |
| 2025-08-29 | 1,144.62 | 1,156.57 | 1,081.81 | 1,081.81 | 1,081.81 | 0 |
| 2025-08-28 | 1,198.36 | 1,217.99 | 1,127.70 | 1,159.67 | 1,159.67 | 0 |
| 2025-08-27 | 1,162.26 | 1,172.38 | 1,108.06 | 1,153.90 | 1,153.90 | 0 |
| 2025-08-26 | 1,162.71 | 1,188.06 | 1,124.60 | 1,138.51 | 1,138.51 | 0 |
| 2025-08-25 | 1,307.07 | 1,314.36 | 1,243.60 | 1,249.22 | 1,249.22 | 0 |
| 2025-08-22 | 1,279.53 | 1,379.63 | 1,271.24 | 1,337.24 | 1,337.24 | 0 |
| 2025-08-21 | 1,299.70 | 1,304.73 | 1,244.79 | 1,288.60 | 1,288.60 | 0 |
| 2025-08-20 | 1,273.94 | 1,345.85 | 1,266.87 | 1,308.58 | 1,308.58 | 0 |
| 2025-08-19 | 1,269.09 | 1,341.73 | 1,250.98 | 1,330.43 | 1,330.43 | 0 |
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.