CBAK Energy Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1,376.41 | 1,376.48 | 1,325.44 | 1,346.92 | 1,346.92 | 0 |
| 2025-05-23 | 1,454.62 | 1,465.65 | 1,067.28 | 1,221.99 | 1,221.99 | 0 |
| 2025-05-22 | 1,441.65 | 1,447.44 | 1,343.38 | 1,429.67 | 1,429.67 | 0 |
| 2025-05-21 | 1,470.45 | 1,510.66 | 1,411.46 | 1,496.15 | 1,496.15 | 0 |
| 2025-05-20 | 1,457.72 | 1,524.08 | 1,430.37 | 1,497.28 | 1,497.28 | 0 |
| 2025-05-19 | 1,395.25 | 1,439.77 | 1,345.85 | 1,439.77 | 1,439.77 | 0 |
| 2025-05-16 | 1,409.85 | 1,464.01 | 1,375.16 | 1,416.09 | 1,416.09 | 0 |
| 2025-05-15 | 1,313.00 | 1,384.35 | 1,286.31 | 1,384.35 | 1,384.35 | 0 |
| 2025-05-14 | 1,394.21 | 1,396.13 | 1,304.62 | 1,363.22 | 1,363.22 | 0 |
| 2025-05-13 | 1,328.60 | 1,384.81 | 1,322.43 | 1,384.81 | 1,384.81 | 0 |
| 2025-05-12 | 1,351.53 | 1,384.92 | 1,253.22 | 1,332.92 | 1,332.92 | 0 |
| 2025-05-09 | 1,165.93 | 1,202.69 | 1,158.20 | 1,178.91 | 1,178.91 | 0 |
| 2025-05-08 | 1,097.49 | 1,158.06 | 1,092.12 | 1,132.96 | 1,132.96 | 0 |
| 2025-05-07 | 1,074.52 | 1,091.17 | 1,024.38 | 1,035.18 | 1,035.18 | 0 |
| 2025-05-06 | 1,132.37 | 1,132.37 | 998.85 | 1,088.45 | 1,088.45 | 0 |
| 2025-05-05 | 1,098.06 | 1,131.17 | 1,085.79 | 1,120.61 | 1,120.61 | 0 |
| 2025-05-02 | 1,012.05 | 1,104.86 | 1,004.57 | 1,104.86 | 1,104.86 | 0 |
| 2025-05-01 | 922.07 | 922.07 | 922.07 | 922.07 | 922.07 | 0 |
| 2025-04-30 | 942.06 | 958.47 | 844.47 | 922.51 | 922.51 | 0 |
| 2025-04-29 | 941.53 | 954.77 | 891.83 | 925.36 | 925.36 | 0 |
| 2025-04-28 | 940.28 | 974.62 | 928.25 | 933.85 | 933.85 | 0 |
| 2025-04-25 | 903.76 | 929.36 | 874.97 | 911.83 | 911.83 | 0 |
| 2025-04-24 | 802.83 | 860.24 | 765.08 | 858.49 | 858.49 | 0 |
| 2025-04-23 | 785.38 | 858.80 | 776.95 | 831.46 | 831.46 | 0 |
| 2025-04-22 | 635.96 | 681.05 | 610.54 | 681.05 | 681.05 | 0 |
| 2025-04-17 | 668.20 | 685.32 | 632.26 | 646.68 | 646.68 | 0 |
| 2025-04-16 | 625.85 | 681.82 | 598.01 | 681.23 | 681.23 | 0 |
| 2025-04-15 | 639.25 | 693.14 | 628.11 | 685.93 | 685.93 | 0 |
| 2025-04-14 | 610.08 | 647.51 | 588.07 | 626.06 | 626.06 | 0 |
| 2025-04-11 | 583.98 | 585.98 | 465.78 | 519.16 | 519.16 | 0 |
| 2025-04-10 | 556.16 | 666.25 | 547.57 | 547.57 | 547.57 | 0 |
| 2025-04-09 | 435.59 | 484.56 | 358.02 | 406.07 | 406.07 | 0 |
| 2025-04-08 | 505.59 | 585.82 | 464.11 | 544.64 | 544.64 | 0 |
| 2025-04-07 | 391.45 | 739.56 | 316.07 | 451.71 | 451.71 | 0 |
| 2025-04-04 | 1,056.15 | 1,073.19 | 619.14 | 711.88 | 711.88 | 0 |
| 2025-04-03 | 1,294.47 | 1,379.86 | 1,105.34 | 1,126.67 | 1,126.67 | 0 |
| 2025-04-02 | 1,566.66 | 1,582.66 | 1,465.48 | 1,582.66 | 1,582.66 | 0 |
| 2025-04-01 | 1,569.34 | 1,642.63 | 1,517.81 | 1,623.41 | 1,623.41 | 0 |
| 2025-03-31 | 1,536.41 | 1,573.03 | 1,388.58 | 1,463.76 | 1,463.76 | 0 |
| 2025-03-28 | 1,743.73 | 1,791.81 | 1,629.69 | 1,675.06 | 1,675.06 | 0 |
| 2025-03-27 | 1,721.89 | 1,861.52 | 1,690.63 | 1,809.66 | 1,809.66 | 0 |
| 2025-03-26 | 2,122.73 | 2,122.73 | 1,883.79 | 1,896.50 | 1,896.50 | 0 |
| 2025-03-25 | 1,978.93 | 2,146.23 | 1,955.78 | 2,084.88 | 2,084.88 | 0 |
| 2025-03-24 | 2,065.13 | 2,073.93 | 1,879.40 | 1,917.91 | 1,917.91 | 0 |
| 2025-03-21 | 1,950.10 | 1,979.84 | 1,852.17 | 1,942.48 | 1,942.48 | 0 |
| 2025-03-20 | 2,193.80 | 2,220.22 | 1,954.23 | 2,014.66 | 2,014.66 | 0 |
| 2025-03-19 | 2,051.76 | 2,219.65 | 2,051.76 | 2,195.80 | 2,195.80 | 0 |
| 2025-03-18 | 2,056.45 | 2,176.05 | 2,052.68 | 2,127.57 | 2,127.57 | 0 |
| 2025-03-17 | 1,860.26 | 2,015.66 | 1,847.39 | 2,012.00 | 2,012.00 | 0 |
| 2025-03-14 | 1,666.99 | 1,919.82 | 1,664.58 | 1,898.69 | 1,898.69 | 0 |
| 2025-03-13 | 1,731.91 | 1,859.04 | 1,669.03 | 1,705.52 | 1,705.52 | 0 |
| 2025-03-12 | 1,771.04 | 1,908.05 | 1,690.61 | 1,789.44 | 1,789.44 | 0 |
| 2025-03-11 | 1,909.39 | 1,992.46 | 1,622.67 | 1,666.09 | 1,666.09 | 0 |
| 2025-03-10 | 2,173.33 | 2,173.33 | 1,845.62 | 1,882.66 | 1,882.66 | 0 |
| 2025-03-07 | 2,185.39 | 2,238.68 | 2,028.79 | 2,141.47 | 2,141.47 | 0 |
| 2025-03-06 | 2,346.01 | 2,385.30 | 2,097.47 | 2,317.65 | 2,317.65 | 0 |
| 2025-03-05 | 2,182.79 | 2,343.69 | 2,173.28 | 2,217.61 | 2,217.61 | 0 |
| 2025-03-04 | 2,246.73 | 2,248.20 | 1,868.09 | 1,927.31 | 1,927.31 | 0 |
| 2025-03-03 | 2,279.64 | 2,567.13 | 2,131.12 | 2,477.37 | 2,477.37 | 0 |
| 2025-02-28 | 2,092.09 | 2,229.37 | 2,057.56 | 2,229.37 | 2,229.37 | 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.