BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China
· Delayed Price · Currency is CNY 7.51
+0.03 (0.40%)
At close: Dec 5, 2025
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.52 | 7.37 | 7.51 | 7.51 | 0.40% | 50,481,820 |
| Dec 4, 2025 | 7.67 | 7.69 | 7.46 | 7.48 | 7.48 | -2.35% | 85,715,460 |
| Dec 3, 2025 | 7.81 | 7.83 | 7.65 | 7.66 | 7.66 | -2.30% | 61,809,217 |
| Dec 2, 2025 | 7.85 | 7.88 | 7.78 | 7.84 | 7.84 | 0.64% | 57,615,470 |
| Dec 1, 2025 | 7.85 | 7.90 | 7.76 | 7.79 | 7.79 | -0.64% | 86,794,210 |
| Nov 28, 2025 | 7.57 | 8.00 | 7.48 | 7.84 | 7.84 | 3.57% | 142,284,700 |
| Nov 27, 2025 | 7.68 | 7.68 | 7.56 | 7.57 | 7.57 | -1.30% | 74,063,500 |
| Nov 26, 2025 | 7.71 | 7.85 | 7.66 | 7.67 | 7.67 | -0.52% | 58,023,850 |
| Nov 25, 2025 | 7.79 | 7.83 | 7.70 | 7.71 | 7.71 | -1.41% | 83,906,630 |
| Nov 24, 2025 | 7.74 | 7.88 | 7.65 | 7.82 | 7.82 | 2.09% | 86,298,310 |
| Nov 21, 2025 | 7.60 | 7.84 | 7.54 | 7.66 | 7.66 | -0.26% | 105,229,200 |
| Nov 20, 2025 | 7.78 | 7.81 | 7.59 | 7.68 | 7.68 | -1.03% | 78,143,090 |
| Nov 19, 2025 | 7.92 | 7.96 | 7.73 | 7.76 | 7.76 | -1.90% | 88,065,730 |
| Nov 18, 2025 | 7.95 | 8.00 | 7.84 | 7.91 | 7.91 | -0.50% | 54,608,750 |
| Nov 17, 2025 | 7.75 | 7.96 | 7.74 | 7.95 | 7.95 | 1.66% | 69,642,920 |
| Nov 14, 2025 | 7.84 | 7.90 | 7.81 | 7.82 | 7.82 | -1.01% | 49,758,930 |
| Nov 13, 2025 | 7.75 | 7.90 | 7.70 | 7.90 | 7.90 | 1.67% | 75,865,610 |
| Nov 12, 2025 | 7.90 | 7.93 | 7.75 | 7.77 | 7.77 | -1.89% | 85,555,620 |
| Nov 11, 2025 | 8.10 | 8.16 | 7.86 | 7.92 | 7.92 | -2.10% | 106,702,600 |
| Nov 10, 2025 | 8.10 | 8.15 | 8.01 | 8.09 | 8.09 | -0.49% | 86,195,400 |
| Nov 7, 2025 | 8.23 | 8.29 | 8.13 | 8.13 | 8.13 | -1.45% | 78,736,930 |
| Nov 6, 2025 | 8.45 | 8.47 | 8.22 | 8.25 | 8.25 | -2.37% | 100,440,800 |
| Nov 5, 2025 | 8.19 | 8.54 | 8.16 | 8.45 | 8.45 | 1.56% | 111,768,400 |
| Nov 4, 2025 | 8.41 | 8.54 | 8.27 | 8.32 | 8.32 | -1.65% | 99,893,040 |
| Nov 3, 2025 | 8.50 | 8.56 | 8.32 | 8.46 | 8.46 | 1.32% | 117,094,500 |
| Oct 31, 2025 | 8.28 | 8.40 | 8.26 | 8.35 | 8.35 | - | 101,124,900 |
| Oct 30, 2025 | 8.27 | 8.36 | 8.18 | 8.35 | 8.35 | 0.97% | 133,164,000 |
| Oct 29, 2025 | 8.27 | 8.34 | 8.15 | 8.27 | 8.27 | 0.73% | 111,505,400 |
| Oct 28, 2025 | 8.10 | 8.43 | 8.05 | 8.21 | 8.21 | 1.86% | 192,071,900 |
| Oct 27, 2025 | 8.05 | 8.14 | 8.02 | 8.06 | 8.06 | 1.38% | 104,986,700 |
| Oct 24, 2025 | 7.87 | 8.02 | 7.86 | 7.95 | 7.95 | 1.15% | 87,595,060 |
| Oct 23, 2025 | 7.90 | 7.91 | 7.74 | 7.86 | 7.86 | -0.88% | 66,573,590 |
| Oct 22, 2025 | 7.78 | 8.00 | 7.71 | 7.93 | 7.93 | 1.93% | 114,574,400 |
| Oct 21, 2025 | 7.61 | 7.78 | 7.58 | 7.78 | 7.78 | 2.10% | 77,292,430 |
| Oct 20, 2025 | 7.73 | 7.75 | 7.56 | 7.62 | 7.62 | -0.39% | 70,019,060 |
| Oct 17, 2025 | 7.95 | 7.97 | 7.63 | 7.65 | 7.65 | -4.85% | 152,249,300 |
| Oct 16, 2025 | 7.87 | 8.21 | 7.85 | 8.04 | 8.04 | 2.16% | 214,720,700 |
| Oct 15, 2025 | 7.69 | 7.92 | 7.59 | 7.87 | 7.87 | 2.47% | 111,026,500 |
| Oct 14, 2025 | 7.78 | 7.91 | 7.65 | 7.68 | 7.68 | -1.16% | 106,836,000 |
| Oct 13, 2025 | 7.59 | 7.80 | 7.54 | 7.77 | 7.77 | -1.77% | 107,868,900 |
| Oct 10, 2025 | 7.99 | 8.11 | 7.90 | 7.91 | 7.91 | -1.00% | 120,607,000 |
| Oct 9, 2025 | 8.26 | 8.26 | 7.96 | 7.99 | 7.99 | -1.11% | 147,040,200 |
| Sep 30, 2025 | 7.91 | 8.13 | 7.90 | 8.08 | 8.08 | 2.28% | 142,617,000 |
| Sep 29, 2025 | 7.86 | 7.92 | 7.76 | 7.90 | 7.90 | 1.80% | 107,837,200 |
| Sep 26, 2025 | 7.80 | 8.08 | 7.76 | 7.76 | 7.76 | -1.02% | 158,615,500 |
| Sep 25, 2025 | 7.88 | 7.94 | 7.81 | 7.84 | 7.84 | -1.01% | 98,698,150 |
| Sep 24, 2025 | 7.82 | 7.93 | 7.76 | 7.92 | 7.92 | 1.02% | 88,253,910 |
| Sep 23, 2025 | 8.08 | 8.09 | 7.71 | 7.84 | 7.84 | -2.73% | 136,268,300 |
| Sep 22, 2025 | 8.02 | 8.25 | 7.96 | 8.06 | 8.06 | 1.51% | 167,021,700 |
| Sep 19, 2025 | 8.14 | 8.14 | 7.92 | 7.94 | 7.94 | -2.70% | 166,195,500 |