Skip to main content
Beiqi Foton Motor Co.,Ltd. (SHA:600166)
China flag China · Delayed Price · Currency is CNY
3.080
+0.030 (0.98%)
At close: Mar 6, 2026

Beiqi Foton Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.043.103.023.083.080.98%117,415,800
Mar 5, 20263.043.093.033.053.052.01%118,527,500
Mar 4, 20262.993.042.972.992.99-1.32%121,081,300
Mar 3, 20263.143.173.003.033.03-3.19%190,135,500
Mar 2, 20263.153.183.103.133.13-2.19%136,765,700
Feb 27, 20263.213.233.173.203.20-0.31%98,845,570
Feb 26, 20263.263.273.193.213.21-1.83%116,293,200
Feb 25, 20263.303.323.243.273.27-0.30%130,753,300
Feb 24, 20263.203.313.173.283.283.80%171,994,300
Feb 13, 20263.213.233.153.163.16-1.86%111,899,900
Feb 12, 20263.193.273.153.223.220.94%126,876,300
Feb 11, 20263.133.233.123.193.191.59%134,979,194
Feb 10, 20263.173.183.103.143.14-0.95%132,303,000
Feb 9, 20263.173.223.143.173.170.96%143,134,100
Feb 6, 20263.143.203.093.143.14-0.63%149,925,300
Feb 5, 20263.123.193.113.163.160.96%169,805,100
Feb 4, 20262.993.142.963.133.134.33%237,387,001
Feb 3, 20262.913.002.903.003.004.17%236,265,000
Feb 2, 20262.932.962.882.882.88-2.37%214,109,700
Jan 30, 20263.143.172.892.952.95-4.84%372,823,200
Jan 29, 20263.163.173.083.103.10-2.52%142,251,700
Jan 28, 20263.163.193.113.183.180.32%159,347,600
Jan 27, 20263.183.213.163.173.17-0.63%149,225,400
Jan 26, 20263.223.243.113.193.19-0.93%182,084,400
Jan 23, 20263.263.273.193.223.22-1.83%182,388,151
Jan 22, 20263.113.323.103.283.285.47%282,768,611
Jan 21, 20263.073.133.063.113.111.30%145,334,459
Jan 20, 20263.043.083.013.073.070.66%137,864,500
Jan 19, 20262.933.082.933.053.053.74%205,885,800
Jan 16, 20262.982.992.922.942.94-0.68%116,113,025
Jan 15, 20262.892.972.882.962.962.07%177,262,700
Jan 14, 20262.902.952.872.902.90-0.34%169,436,100
Jan 13, 20262.922.932.882.912.91-0.34%141,043,829
Jan 12, 20262.922.922.892.922.920.34%119,840,038
Jan 9, 20262.882.922.882.912.910.69%101,261,800
Jan 8, 20262.912.922.882.892.89-1.03%92,168,870
Jan 7, 20262.992.992.912.922.92-1.68%118,869,200
Jan 6, 20262.892.982.882.972.973.13%172,196,000
Jan 5, 20262.922.932.862.882.88-1.37%130,422,100
Dec 31, 20252.912.952.882.922.920.69%93,563,450
Dec 30, 20252.872.922.832.902.900.35%96,229,500
Dec 29, 20252.902.932.882.892.89-100,120,100
Dec 26, 20252.872.922.862.892.890.70%111,053,100
Dec 25, 20252.922.932.862.872.87-1.71%93,481,760
Dec 24, 20252.922.942.902.922.920.34%91,947,750
Dec 23, 20252.932.962.902.912.91-1.02%133,306,600
Dec 22, 20252.882.982.882.942.943.16%172,075,900
Dec 19, 20252.762.892.762.852.852.89%172,031,800
Dec 18, 20252.762.792.752.772.770.36%71,232,840
Dec 17, 20252.762.782.722.762.76-0.72%102,559,700
Dec 16, 20252.762.802.722.782.781.46%129,816,700
Dec 15, 20252.722.762.712.742.740.37%69,665,700
Dec 12, 20252.732.752.722.732.73-89,346,300
Dec 11, 20252.772.782.732.732.73-1.44%69,992,330
Dec 10, 20252.752.782.732.772.770.36%67,071,463
Dec 9, 20252.812.822.752.762.76-2.13%93,139,420
Dec 8, 20252.872.892.812.822.82-1.40%104,489,500
Dec 5, 20252.812.862.802.862.861.78%86,618,320
Dec 4, 20252.832.852.792.812.81-0.71%75,805,650
Dec 3, 20252.822.862.812.832.830.35%87,734,330
Dec 2, 20252.802.822.782.822.820.71%78,313,450
Dec 1, 20252.772.822.762.802.801.08%109,422,900
Nov 28, 20252.742.772.712.772.771.47%88,283,630
Nov 27, 20252.762.772.732.732.73-0.73%79,376,220
Nov 26, 20252.762.792.752.752.75-84,019,310
Nov 25, 20252.782.792.752.752.75-0.72%100,697,400
Nov 24, 20252.772.792.732.772.770.73%88,586,110
Nov 21, 20252.842.852.752.752.75-4.18%136,377,000
Nov 20, 20252.902.942.852.872.87-1.03%111,630,700
Nov 19, 20252.952.962.882.902.90-1.69%110,425,100
Nov 18, 20252.953.052.912.952.95-173,509,300
Nov 17, 20252.962.962.912.952.95-109,044,900
Nov 14, 20252.952.982.942.952.95-0.34%102,573,800
Nov 13, 20252.922.982.892.962.961.37%141,672,800
Nov 12, 20252.922.932.892.922.92-97,403,300
Nov 11, 20252.892.942.882.922.921.39%160,979,300
Nov 10, 20252.892.892.852.882.88-0.35%120,348,700
Nov 7, 20252.912.922.872.892.89-0.69%109,063,700
Nov 6, 20252.902.932.892.912.910.34%124,756,200
Nov 5, 20252.872.932.862.902.900.35%112,062,600
Nov 4, 20252.922.962.872.892.89-1.37%150,216,100
Nov 3, 20253.003.022.882.932.93-2.33%259,106,900
Oct 31, 20252.953.132.943.003.004.17%389,478,000
Oct 30, 20252.832.892.812.882.881.41%156,158,000
Oct 29, 20252.792.852.762.842.841.79%112,518,000
Oct 28, 20252.802.812.772.792.79-0.36%82,166,750
Oct 27, 20252.782.812.772.802.801.45%129,438,300
Oct 24, 20252.762.792.742.762.76-91,047,280
Oct 23, 20252.732.772.712.762.760.73%106,506,100
Oct 22, 20252.772.782.722.742.74-1.44%125,863,200
Oct 21, 20252.672.812.672.782.783.73%241,827,600
Oct 20, 20252.672.692.662.682.681.13%116,512,600
Oct 17, 20252.772.772.642.652.65-4.33%214,215,200
Oct 16, 20252.812.832.762.772.77-1.07%113,440,500
Oct 15, 20252.712.812.712.802.802.94%161,803,100
Oct 14, 20252.722.792.712.722.720.37%177,315,300
Oct 13, 20252.722.742.692.712.71-2.87%210,469,700
Oct 10, 20252.752.822.752.792.790.72%133,156,600
Oct 9, 20252.752.772.722.772.771.09%117,931,100
Sep 30, 20252.712.772.702.742.740.74%105,769,200