CBAK Energy Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 2,295.27 | 2,357.71 | 2,135.28 | 2,260.46 | 2,260.46 | 0 |
| 2025-02-26 | 2,325.00 | 2,478.41 | 2,302.70 | 2,459.17 | 2,459.17 | 0 |
| 2025-02-25 | 2,168.31 | 2,297.03 | 2,134.42 | 2,201.51 | 2,201.51 | 0 |
| 2025-02-24 | 2,292.00 | 2,318.12 | 2,118.18 | 2,221.87 | 2,221.87 | 0 |
| 2025-02-21 | 2,269.04 | 2,346.32 | 2,229.78 | 2,296.62 | 2,296.62 | 0 |
| 2025-02-20 | 2,295.18 | 2,379.84 | 2,230.18 | 2,250.75 | 2,250.75 | 0 |
| 2025-02-19 | 2,535.81 | 2,539.39 | 2,224.58 | 2,252.50 | 2,252.50 | 0 |
| 2025-02-18 | 2,498.92 | 2,555.30 | 2,420.91 | 2,518.54 | 2,518.54 | 0 |
| 2025-02-17 | 2,374.51 | 2,485.22 | 2,370.99 | 2,469.80 | 2,469.80 | 0 |
| 2025-02-14 | 2,390.22 | 2,476.46 | 2,346.22 | 2,381.77 | 2,381.77 | 0 |
| 2025-02-13 | 2,275.48 | 2,398.54 | 2,199.19 | 2,393.54 | 2,393.54 | 0 |
| 2025-02-12 | 2,114.82 | 2,125.88 | 1,978.98 | 2,099.97 | 2,099.97 | 0 |
| 2025-02-11 | 1,969.29 | 2,067.75 | 1,954.58 | 2,056.16 | 2,056.16 | 0 |
| 2025-02-10 | 1,909.72 | 1,980.71 | 1,888.33 | 1,961.78 | 1,961.78 | 0 |
| 2025-02-07 | 1,949.41 | 1,968.00 | 1,846.34 | 1,870.47 | 1,870.47 | 0 |
| 2025-02-06 | 1,793.19 | 1,980.34 | 1,778.07 | 1,963.17 | 1,963.17 | 0 |
| 2025-02-05 | 1,683.78 | 1,738.62 | 1,664.70 | 1,738.62 | 1,738.62 | 0 |
| 2025-02-04 | 1,623.70 | 1,729.95 | 1,542.67 | 1,722.62 | 1,722.62 | 0 |
| 2025-02-03 | 1,490.50 | 1,637.78 | 1,490.50 | 1,608.50 | 1,608.50 | 0 |
| 2025-01-31 | 1,823.91 | 1,873.17 | 1,762.72 | 1,798.94 | 1,798.94 | 0 |
| 2025-01-30 | 1,720.86 | 1,795.08 | 1,711.37 | 1,787.45 | 1,787.45 | 0 |
| 2025-01-29 | 1,663.28 | 1,691.24 | 1,639.37 | 1,657.79 | 1,657.79 | 0 |
| 2025-01-28 | 1,571.78 | 1,631.16 | 1,535.10 | 1,574.06 | 1,574.06 | 0 |
| 2025-01-27 | 1,492.60 | 1,594.52 | 1,415.23 | 1,557.59 | 1,557.59 | 0 |
| 2025-01-24 | 1,714.55 | 1,740.83 | 1,613.93 | 1,638.30 | 1,638.30 | 0 |
| 2025-01-23 | 1,586.48 | 1,642.88 | 1,553.96 | 1,634.63 | 1,634.63 | 0 |
| 2025-01-22 | 1,551.38 | 1,661.10 | 1,537.92 | 1,606.82 | 1,606.82 | 0 |
| 2025-01-21 | 1,494.33 | 1,526.60 | 1,482.27 | 1,514.26 | 1,514.26 | 0 |
| 2025-01-20 | 1,497.58 | 1,554.79 | 1,461.62 | 1,511.66 | 1,511.66 | 0 |
| 2025-01-17 | 1,423.14 | 1,495.80 | 1,414.90 | 1,473.39 | 1,473.39 | 0 |
| 2025-01-16 | 1,357.94 | 1,385.29 | 1,320.26 | 1,384.53 | 1,384.53 | 0 |
| 2025-01-15 | 1,159.08 | 1,274.00 | 1,133.81 | 1,238.39 | 1,238.39 | 0 |
| 2025-01-14 | 1,173.54 | 1,203.83 | 1,132.45 | 1,143.86 | 1,143.86 | 0 |
| 2025-01-13 | 1,093.48 | 1,111.09 | 1,029.17 | 1,097.72 | 1,097.72 | 0 |
| 2025-01-10 | 1,207.67 | 1,247.72 | 1,129.59 | 1,142.15 | 1,142.15 | 0 |
| 2025-01-09 | 1,123.97 | 1,226.92 | 1,123.97 | 1,218.91 | 1,218.91 | 0 |
| 2025-01-08 | 1,211.74 | 1,255.96 | 1,121.18 | 1,179.02 | 1,179.02 | 0 |
| 2025-01-07 | 1,158.25 | 1,245.03 | 1,130.21 | 1,209.55 | 1,209.55 | 0 |
| 2025-01-06 | 1,033.83 | 1,163.28 | 1,012.91 | 1,163.28 | 1,163.28 | 0 |
| 2025-01-03 | 1,036.68 | 1,051.80 | 961.94 | 979.76 | 979.76 | 0 |
| 2025-01-02 | 1,042.03 | 1,060.52 | 940.25 | 1,060.52 | 1,060.52 | 0 |
| 2024-12-31 | 978.06 | 1,022.06 | 976.17 | 1,021.99 | 1,021.99 | 0 |
| 2024-12-30 | 995.83 | 1,038.24 | 967.63 | 979.62 | 979.62 | 0 |
| 2024-12-27 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | 0 |
| 2024-12-24 | 980.96 | 984.44 | 967.81 | 967.81 | 967.81 | 0 |
| 2024-12-23 | 947.19 | 976.00 | 927.17 | 960.60 | 960.60 | 0 |
| 2024-12-20 | 941.54 | 994.55 | 880.03 | 977.45 | 977.45 | 0 |
| 2024-12-19 | 1,019.37 | 1,062.19 | 987.24 | 1,005.63 | 1,005.63 | 0 |
| 2024-12-18 | 1,134.70 | 1,175.74 | 1,120.96 | 1,151.92 | 1,151.92 | 0 |
| 2024-12-17 | 1,094.23 | 1,169.11 | 1,088.74 | 1,125.88 | 1,125.88 | 0 |
| 2024-12-16 | 1,146.18 | 1,163.35 | 1,122.22 | 1,134.79 | 1,134.79 | 0 |
| 2024-12-13 | 1,179.41 | 1,231.61 | 1,152.84 | 1,176.77 | 1,176.77 | 0 |
| 2024-12-12 | 1,187.17 | 1,189.57 | 1,149.88 | 1,172.98 | 1,172.98 | 0 |
| 2024-12-11 | 1,135.57 | 1,174.94 | 1,126.41 | 1,162.17 | 1,162.17 | 0 |
| 2024-12-10 | 1,181.93 | 1,201.32 | 1,144.08 | 1,148.81 | 1,148.81 | 0 |
| 2024-12-09 | 1,239.93 | 1,250.58 | 1,193.31 | 1,215.38 | 1,215.38 | 0 |
| 2024-12-06 | 1,144.36 | 1,216.80 | 1,140.43 | 1,202.92 | 1,202.92 | 0 |
| 2024-12-05 | 1,102.53 | 1,160.72 | 1,099.85 | 1,154.80 | 1,154.80 | 0 |
| 2024-12-04 | 1,062.46 | 1,115.16 | 1,052.26 | 1,097.41 | 1,097.41 | 0 |
| 2024-12-03 | 1,017.40 | 1,067.72 | 994.16 | 1,029.69 | 1,029.69 | 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.