BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China
· Delayed Price · Currency is CNY 7.76
-0.08 (-1.02%)
Sep 26, 2025, 3:00 PM CST
SHA:600733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.80 | 8.08 | 7.76 | 7.76 | 7.76 | -1.02% | 158,615,568 |
| Sep 25, 2025 | 7.88 | 7.94 | 7.81 | 7.84 | 7.84 | -1.01% | 98,698,155 |
| Sep 24, 2025 | 7.82 | 7.93 | 7.76 | 7.92 | 7.92 | 1.02% | 88,253,919 |
| Sep 23, 2025 | 8.08 | 8.09 | 7.71 | 7.84 | 7.84 | -2.73% | 136,268,398 |
| Sep 22, 2025 | 8.02 | 8.25 | 7.96 | 8.06 | 8.06 | 1.51% | 167,021,737 |
| Sep 19, 2025 | 8.14 | 8.14 | 7.92 | 7.94 | 7.94 | -2.70% | 166,195,561 |
| Sep 18, 2025 | 8.45 | 8.59 | 8.04 | 8.16 | 8.16 | -4.90% | 273,049,913 |
| Sep 17, 2025 | 8.87 | 8.90 | 8.52 | 8.58 | 8.58 | -3.27% | 237,078,298 |
| Sep 16, 2025 | 8.86 | 9.08 | 8.68 | 8.87 | 8.87 | 0.91% | 217,543,673 |
| Sep 15, 2025 | 8.82 | 8.88 | 8.68 | 8.79 | 8.79 | 0.80% | 143,555,874 |
| Sep 12, 2025 | 8.75 | 8.97 | 8.69 | 8.72 | 8.72 | -0.34% | 146,578,512 |
| Sep 11, 2025 | 8.42 | 8.75 | 8.25 | 8.75 | 8.75 | 3.55% | 178,788,191 |
| Sep 10, 2025 | 8.48 | 8.68 | 8.41 | 8.45 | 8.45 | -0.47% | 116,760,325 |
| Sep 9, 2025 | 8.42 | 8.71 | 8.41 | 8.49 | 8.49 | 0.35% | 177,613,329 |
| Sep 8, 2025 | 8.43 | 8.54 | 8.25 | 8.46 | 8.46 | 0.36% | 128,267,636 |
| Sep 5, 2025 | 8.33 | 8.45 | 8.29 | 8.43 | 8.43 | 1.57% | 107,310,783 |
| Sep 4, 2025 | 8.40 | 8.55 | 8.20 | 8.30 | 8.30 | -1.19% | 126,630,010 |
| Sep 3, 2025 | 8.59 | 8.73 | 8.36 | 8.40 | 8.40 | -2.21% | 121,166,173 |
| Sep 2, 2025 | 8.85 | 8.89 | 8.53 | 8.59 | 8.59 | -2.83% | 138,271,817 |
| Sep 1, 2025 | 8.87 | 8.89 | 8.68 | 8.84 | 8.84 | - | 135,665,424 |
| Aug 29, 2025 | 8.73 | 8.99 | 8.61 | 8.84 | 8.84 | 1.38% | 160,787,945 |
| Aug 28, 2025 | 8.68 | 8.78 | 8.41 | 8.72 | 8.72 | 0.58% | 150,397,400 |
| Aug 27, 2025 | 8.98 | 9.15 | 8.65 | 8.67 | 8.67 | -3.56% | 184,426,303 |
| Aug 26, 2025 | 9.06 | 9.08 | 8.87 | 8.99 | 8.99 | -1.64% | 190,179,263 |
| Aug 25, 2025 | 9.37 | 9.37 | 9.03 | 9.14 | 9.14 | -2.56% | 266,549,628 |
| Aug 22, 2025 | 9.24 | 9.43 | 9.08 | 9.38 | 9.38 | 1.96% | 208,732,852 |
| Aug 21, 2025 | 9.30 | 9.45 | 9.16 | 9.20 | 9.20 | -1.60% | 132,159,640 |
| Aug 20, 2025 | 9.16 | 9.38 | 8.97 | 9.35 | 9.35 | 1.63% | 204,185,479 |
| Aug 19, 2025 | 9.36 | 9.46 | 9.15 | 9.20 | 9.20 | -2.44% | 215,766,441 |
| Aug 18, 2025 | 8.96 | 9.68 | 8.90 | 9.43 | 9.43 | 5.72% | 348,971,200 |
| Aug 15, 2025 | 8.59 | 8.96 | 8.57 | 8.92 | 8.92 | 3.48% | 144,626,816 |
| Aug 14, 2025 | 8.85 | 8.98 | 8.62 | 8.62 | 8.62 | -2.60% | 168,383,623 |
| Aug 13, 2025 | 8.87 | 8.98 | 8.75 | 8.85 | 8.85 | - | 135,212,992 |
| Aug 12, 2025 | 8.93 | 9.00 | 8.78 | 8.85 | 8.85 | -1.45% | 143,315,509 |
| Aug 11, 2025 | 9.03 | 9.12 | 8.92 | 8.98 | 8.98 | -0.33% | 152,822,543 |
| Aug 8, 2025 | 9.02 | 9.12 | 8.78 | 9.01 | 9.01 | 0.22% | 162,346,986 |
| Aug 7, 2025 | 9.00 | 9.08 | 8.88 | 8.99 | 8.99 | -0.99% | 163,613,252 |
| Aug 6, 2025 | 8.85 | 9.23 | 8.78 | 9.08 | 9.08 | 3.77% | 263,241,167 |
| Aug 5, 2025 | 8.55 | 8.82 | 8.54 | 8.75 | 8.75 | 2.46% | 178,636,160 |
| Aug 4, 2025 | 8.65 | 8.72 | 8.48 | 8.54 | 8.54 | -2.95% | 216,010,840 |
| Aug 1, 2025 | 8.20 | 8.93 | 8.19 | 8.80 | 8.80 | 8.37% | 406,301,381 |
| Jul 31, 2025 | 8.10 | 8.52 | 8.08 | 8.12 | 8.12 | -0.25% | 192,734,750 |
| Jul 30, 2025 | 8.19 | 8.31 | 8.08 | 8.14 | 8.14 | -0.97% | 136,611,624 |
| Jul 29, 2025 | 8.08 | 8.23 | 8.04 | 8.22 | 8.22 | 2.24% | 135,644,873 |
| Jul 28, 2025 | 7.97 | 8.12 | 7.94 | 8.04 | 8.04 | 0.88% | 104,344,977 |
| Jul 25, 2025 | 7.99 | 8.17 | 7.94 | 7.97 | 7.97 | -0.13% | 114,574,351 |
| Jul 24, 2025 | 7.88 | 8.00 | 7.85 | 7.98 | 7.98 | 0.88% | 99,585,507 |
| Jul 23, 2025 | 7.80 | 8.19 | 7.74 | 7.91 | 7.91 | 0.76% | 171,378,622 |
| Jul 22, 2025 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | -0.25% | 130,180,634 |
| Jul 21, 2025 | 8.05 | 8.06 | 7.86 | 7.87 | 7.87 | -1.62% | 121,100,164 |