Beiqi Foton Motor Co.,Ltd. (SHA:600166)
China
· Delayed Price · Currency is CNY 3.640
0.00 (0.00%)
Apr 28, 2026, 3:00 PM CST
Beiqi Foton Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.63 | 3.66 | 3.56 | 3.64 | 3.64 | - | 252,178,700 |
| Apr 27, 2026 | 3.70 | 3.72 | 3.52 | 3.64 | 3.64 | -1.36% | 304,515,600 |
| Apr 24, 2026 | 3.76 | 3.85 | 3.65 | 3.69 | 3.69 | -1.34% | 352,146,528 |
| Apr 23, 2026 | 3.53 | 3.86 | 3.53 | 3.74 | 3.74 | 6.55% | 567,113,400 |
| Apr 22, 2026 | 3.38 | 3.57 | 3.34 | 3.51 | 3.51 | 3.85% | 392,617,800 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | -0.59% | 196,023,300 |
| Apr 20, 2026 | 3.44 | 3.48 | 3.37 | 3.40 | 3.40 | -1.45% | 251,955,200 |
| Apr 17, 2026 | 3.41 | 3.53 | 3.39 | 3.45 | 3.45 | 1.17% | 320,848,700 |
| Apr 16, 2026 | 3.40 | 3.50 | 3.36 | 3.41 | 3.41 | 0.59% | 290,930,500 |
| Apr 15, 2026 | 3.46 | 3.49 | 3.37 | 3.39 | 3.39 | -2.59% | 360,388,000 |
| Apr 14, 2026 | 3.60 | 3.62 | 3.39 | 3.48 | 3.48 | -5.18% | 663,384,300 |
| Apr 13, 2026 | 3.28 | 3.67 | 3.25 | 3.67 | 3.67 | 9.88% | 725,718,800 |
| Apr 10, 2026 | 3.12 | 3.41 | 3.12 | 3.34 | 3.34 | 7.74% | 537,839,200 |
| Apr 9, 2026 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | - | 135,265,605 |
| Apr 8, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 3.33% | 157,020,800 |
| Apr 7, 2026 | 3.03 | 3.06 | 2.98 | 3.00 | 3.00 | - | 97,843,900 |
| Apr 3, 2026 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 1.69% | 128,758,700 |
| Apr 2, 2026 | 3.00 | 3.01 | 2.93 | 2.95 | 2.95 | -1.99% | 110,739,300 |
| Apr 1, 2026 | 2.98 | 3.04 | 2.94 | 3.01 | 3.01 | 2.38% | 154,212,100 |
| Mar 31, 2026 | 2.91 | 3.03 | 2.90 | 2.94 | 2.94 | 1.03% | 154,161,000 |
| Mar 30, 2026 | 2.82 | 2.93 | 2.80 | 2.91 | 2.91 | 1.75% | 119,020,200 |
| Mar 27, 2026 | 2.80 | 2.87 | 2.79 | 2.86 | 2.86 | 1.06% | 104,641,700 |
| Mar 26, 2026 | 2.86 | 2.90 | 2.82 | 2.83 | 2.83 | -1.39% | 102,073,500 |
| Mar 25, 2026 | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | 3.24% | 149,446,400 |
| Mar 24, 2026 | 2.73 | 2.79 | 2.68 | 2.78 | 2.78 | 3.73% | 160,194,400 |
| Mar 23, 2026 | 2.77 | 2.79 | 2.66 | 2.68 | 2.68 | -4.96% | 177,832,900 |
| Mar 20, 2026 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | -1.40% | 132,938,100 |
| Mar 19, 2026 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | -2.39% | 131,849,100 |
| Mar 18, 2026 | 3.00 | 3.00 | 2.89 | 2.93 | 2.93 | -2.01% | 154,498,433 |
| Mar 17, 2026 | 3.05 | 3.10 | 2.98 | 2.99 | 2.99 | -0.99% | 169,665,400 |
| Mar 16, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.95% | 151,856,900 |
| Mar 13, 2026 | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | -0.32% | 128,188,700 |
| Mar 12, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | 0.65% | 106,334,100 |
| Mar 11, 2026 | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | -0.32% | 120,862,400 |
| Mar 10, 2026 | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | 2.67% | 120,110,400 |
| Mar 9, 2026 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | -2.60% | 149,029,800 |
| Mar 6, 2026 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 117,415,800 |
| Mar 5, 2026 | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | 2.01% | 118,527,500 |
| Mar 4, 2026 | 2.99 | 3.04 | 2.97 | 2.99 | 2.99 | -1.32% | 121,081,300 |
| Mar 3, 2026 | 3.14 | 3.17 | 3.00 | 3.03 | 3.03 | -3.19% | 190,135,500 |
| Mar 2, 2026 | 3.15 | 3.18 | 3.10 | 3.13 | 3.13 | -2.19% | 136,765,700 |
| Feb 27, 2026 | 3.21 | 3.23 | 3.17 | 3.20 | 3.20 | -0.31% | 98,845,570 |
| Feb 26, 2026 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -1.83% | 116,293,200 |
| Feb 25, 2026 | 3.30 | 3.32 | 3.24 | 3.27 | 3.27 | -0.30% | 130,753,300 |
| Feb 24, 2026 | 3.20 | 3.31 | 3.17 | 3.28 | 3.28 | 3.80% | 171,994,300 |
| Feb 13, 2026 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 111,899,900 |
| Feb 12, 2026 | 3.19 | 3.27 | 3.15 | 3.22 | 3.22 | 0.94% | 126,876,300 |
| Feb 11, 2026 | 3.13 | 3.23 | 3.12 | 3.19 | 3.19 | 1.59% | 134,979,194 |
| Feb 10, 2026 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 132,303,000 |
| Feb 9, 2026 | 3.17 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 143,134,100 |
| Feb 6, 2026 | 3.14 | 3.20 | 3.09 | 3.14 | 3.14 | -0.63% | 149,925,300 |
| Feb 5, 2026 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 169,805,100 |
| Feb 4, 2026 | 2.99 | 3.14 | 2.96 | 3.13 | 3.13 | 4.33% | 237,387,001 |
| Feb 3, 2026 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 4.17% | 236,265,000 |
| Feb 2, 2026 | 2.93 | 2.96 | 2.88 | 2.88 | 2.88 | -2.37% | 214,109,700 |
| Jan 30, 2026 | 3.14 | 3.17 | 2.89 | 2.95 | 2.95 | -4.84% | 372,823,200 |
| Jan 29, 2026 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | -2.52% | 142,251,700 |
| Jan 28, 2026 | 3.16 | 3.19 | 3.11 | 3.18 | 3.18 | 0.32% | 159,347,600 |
| Jan 27, 2026 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.63% | 149,225,400 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.11 | 3.19 | 3.19 | -0.93% | 182,084,400 |
| Jan 23, 2026 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | -1.83% | 182,388,151 |
| Jan 22, 2026 | 3.11 | 3.32 | 3.10 | 3.28 | 3.28 | 5.47% | 282,768,611 |
| Jan 21, 2026 | 3.07 | 3.13 | 3.06 | 3.11 | 3.11 | 1.30% | 145,334,459 |
| Jan 20, 2026 | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | 0.66% | 137,864,500 |
| Jan 19, 2026 | 2.93 | 3.08 | 2.93 | 3.05 | 3.05 | 3.74% | 205,885,800 |
| Jan 16, 2026 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -0.68% | 116,113,025 |
| Jan 15, 2026 | 2.89 | 2.97 | 2.88 | 2.96 | 2.96 | 2.07% | 177,262,700 |
| Jan 14, 2026 | 2.90 | 2.95 | 2.87 | 2.90 | 2.90 | -0.34% | 169,436,100 |
| Jan 13, 2026 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | -0.34% | 141,043,829 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | 0.34% | 119,840,038 |
| Jan 9, 2026 | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 101,261,800 |
| Jan 8, 2026 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -1.03% | 92,168,870 |
| Jan 7, 2026 | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | -1.68% | 118,869,200 |
| Jan 6, 2026 | 2.89 | 2.98 | 2.88 | 2.97 | 2.97 | 3.13% | 172,196,000 |
| Jan 5, 2026 | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | -1.37% | 130,422,100 |
| Dec 31, 2025 | 2.91 | 2.95 | 2.88 | 2.92 | 2.92 | 0.69% | 93,563,450 |
| Dec 30, 2025 | 2.87 | 2.92 | 2.83 | 2.90 | 2.90 | 0.35% | 96,229,500 |
| Dec 29, 2025 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | - | 100,120,100 |
| Dec 26, 2025 | 2.87 | 2.92 | 2.86 | 2.89 | 2.89 | 0.70% | 111,053,100 |
| Dec 25, 2025 | 2.92 | 2.93 | 2.86 | 2.87 | 2.87 | -1.71% | 93,481,760 |
| Dec 24, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 91,947,750 |
| Dec 23, 2025 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 133,306,600 |
| Dec 22, 2025 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | 3.16% | 172,075,900 |
| Dec 19, 2025 | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | 2.89% | 172,031,800 |
| Dec 18, 2025 | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | 0.36% | 71,232,840 |
| Dec 17, 2025 | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | -0.72% | 102,559,700 |
| Dec 16, 2025 | 2.76 | 2.80 | 2.72 | 2.78 | 2.78 | 1.46% | 129,816,700 |
| Dec 15, 2025 | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | 0.37% | 69,665,700 |
| Dec 12, 2025 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | - | 89,346,300 |
| Dec 11, 2025 | 2.77 | 2.78 | 2.73 | 2.73 | 2.73 | -1.44% | 69,992,330 |
| Dec 10, 2025 | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | 0.36% | 67,071,463 |
| Dec 9, 2025 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | -2.13% | 93,139,420 |
| Dec 8, 2025 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | -1.40% | 104,489,500 |
| Dec 5, 2025 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | 1.78% | 86,618,320 |
| Dec 4, 2025 | 2.83 | 2.85 | 2.79 | 2.81 | 2.81 | -0.71% | 75,805,650 |
| Dec 3, 2025 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | 0.35% | 87,734,330 |
| Dec 2, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | 0.71% | 78,313,450 |
| Dec 1, 2025 | 2.77 | 2.82 | 2.76 | 2.80 | 2.80 | 1.08% | 109,422,900 |
| Nov 28, 2025 | 2.74 | 2.77 | 2.71 | 2.77 | 2.77 | 1.47% | 88,283,630 |
| Nov 27, 2025 | 2.76 | 2.77 | 2.73 | 2.73 | 2.73 | -0.73% | 79,376,220 |