CBAK Energy Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-18	1,248.75	1,250.34	1,200.25	1,242.04	1,242.04
2025-08-15	1,287.67	1,300.81	1,255.01	1,269.73	1,269.73
2025-08-14	1,187.34	1,251.15	1,168.11	1,244.79	1,244.79
2025-08-13	1,123.48	1,175.64	1,118.56	1,164.95	1,164.95
2025-08-12	1,093.09	1,101.25	1,042.37	1,080.72	1,080.72
2025-08-11	1,127.44	1,128.47	1,064.45	1,074.55	1,074.55
2025-08-08	1,083.93	1,133.22	1,067.93	1,102.18	1,102.18
2025-08-07	996.66	1,108.77	992.22	1,076.44	1,076.44
2025-08-06	989.79	1,002.97	959.48	974.94	974.94
2025-08-05	981.48	985.51	935.68	955.41	955.41
2025-08-04	874.13	945.34	874.13	945.34	945.34
2025-08-01	995.83	1,011.38	826.54	844.36	844.36
2025-07-31	1,247.35	1,282.79	1,095.92	1,100.15	1,100.15
2025-07-30	1,188.06	1,251.59	1,179.57	1,234.88	1,234.88
2025-07-29	1,173.13	1,267.15	1,170.28	1,210.26	1,210.26
2025-07-28	1,275.58	1,278.44	1,128.14	1,139.67	1,139.67
2025-07-25	1,111.01	1,182.35	1,104.20	1,164.75	1,164.75
2025-07-24	1,214.41	1,241.48	1,140.86	1,170.57	1,170.57
2025-07-23	1,144.51	1,195.84	1,123.47	1,152.18	1,152.18
2025-07-22	1,125.78	1,129.60	1,043.38	1,065.24	1,065.24
2025-07-21	1,182.26	1,186.84	1,113.47	1,156.67	1,156.67
2025-07-18	1,247.29	1,264.87	1,172.19	1,183.28	1,183.28
2025-07-17	1,170.08	1,216.23	1,149.64	1,216.23	1,216.23
2025-07-16	1,130.01	1,181.53	1,086.92	1,086.92	1,086.92
2025-07-15	1,254.05	1,265.97	1,181.86	1,186.91	1,186.91
2025-07-14	1,156.93	1,218.26	1,156.37	1,217.69	1,217.69
2025-07-11	1,310.57	1,311.06	1,216.14	1,242.63	1,242.63
2025-07-10	1,399.21	1,417.57	1,345.53	1,352.19	1,352.19
2025-07-09	1,265.90	1,378.73	1,251.14	1,367.61	1,367.61
2025-07-08	1,188.37	1,238.95	1,164.95	1,232.83	1,232.83
2025-07-07	1,107.79	1,179.61	1,093.00	1,179.61	1,179.61
2025-07-04	1,133.14	1,134.08	1,069.04	1,093.78	1,093.78
2025-07-03	1,168.31	1,185.95	1,116.13	1,185.95	1,185.95
2025-07-02	1,131.35	1,152.30	1,089.38	1,144.39	1,144.39
2025-07-01	1,139.26	1,139.26	1,057.33	1,085.21	1,085.21
2025-06-30	1,177.47	1,177.85	1,109.05	1,120.88	1,120.88
2025-06-27	1,097.52	1,161.48	1,092.73	1,161.48	1,161.48
2025-06-26	1,074.59	1,075.11	999.37	1,033.28	1,033.28
2025-06-25	1,143.17	1,155.46	1,046.46	1,046.46	1,046.46
2025-06-24	1,162.35	1,163.54	1,101.82	1,123.39	1,123.39
2025-06-23	975.98	1,050.62	957.03	1,007.77	1,007.77
2025-06-20	1,018.59	1,090.06	1,015.73	1,027.44	1,027.44
2025-06-19	1,033.27	1,041.63	972.79	973.11	973.11
2025-06-18	1,130.49	1,142.03	1,062.72	1,085.40	1,085.40
2025-06-17	1,127.72	1,146.30	1,080.27	1,122.86	1,122.86
2025-06-16	1,166.42	1,223.90	1,146.68	1,216.11	1,216.11
2025-06-13	1,111.28	1,170.97	1,093.01	1,133.40	1,133.40
2025-06-12	1,275.63	1,308.01	1,201.62	1,266.95	1,266.95
2025-06-11	1,396.62	1,406.73	1,331.45	1,331.45	1,331.45
2025-06-10	1,386.22	1,403.59	1,337.93	1,377.34	1,377.34
2025-06-09	1,403.02	1,403.02	1,337.26	1,390.61	1,390.61
2025-06-06	1,362.54	1,418.75	1,338.10	1,408.12	1,408.12
2025-06-05	1,374.69	1,412.94	1,311.83	1,369.05	1,369.05
2025-06-04	1,349.12	1,395.54	1,323.66	1,358.83	1,358.83
2025-06-03	1,301.98	1,302.39	1,208.89	1,302.39	1,302.39
2025-06-02	1,253.53	1,281.57	1,173.72	1,264.92	1,264.92
2025-05-30	1,302.60	1,356.80	1,272.78	1,287.94	1,287.94
2025-05-29	1,413.73	1,427.19	1,285.32	1,297.27	1,297.27
2025-05-28	1,391.57	1,413.85	1,310.92	1,312.12	1,312.12
2025-05-27	1,345.93	1,430.42	1,335.68	1,388.82	1,388.82

← NewerPage 6 of 22 · 1,281 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.