Skip to main content
BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China flag China · Delayed Price · Currency is CNY
7.51
+0.03 (0.40%)
At close: Dec 5, 2025

SHA:600733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.507.527.377.517.510.40%50,481,820
Dec 4, 20257.677.697.467.487.48-2.35%85,715,460
Dec 3, 20257.817.837.657.667.66-2.30%61,809,217
Dec 2, 20257.857.887.787.847.840.64%57,615,470
Dec 1, 20257.857.907.767.797.79-0.64%86,794,210
Nov 28, 20257.578.007.487.847.843.57%142,284,700
Nov 27, 20257.687.687.567.577.57-1.30%74,063,500
Nov 26, 20257.717.857.667.677.67-0.52%58,023,850
Nov 25, 20257.797.837.707.717.71-1.41%83,906,630
Nov 24, 20257.747.887.657.827.822.09%86,298,310
Nov 21, 20257.607.847.547.667.66-0.26%105,229,200
Nov 20, 20257.787.817.597.687.68-1.03%78,143,090
Nov 19, 20257.927.967.737.767.76-1.90%88,065,730
Nov 18, 20257.958.007.847.917.91-0.50%54,608,750
Nov 17, 20257.757.967.747.957.951.66%69,642,920
Nov 14, 20257.847.907.817.827.82-1.01%49,758,930
Nov 13, 20257.757.907.707.907.901.67%75,865,610
Nov 12, 20257.907.937.757.777.77-1.89%85,555,620
Nov 11, 20258.108.167.867.927.92-2.10%106,702,600
Nov 10, 20258.108.158.018.098.09-0.49%86,195,400
Nov 7, 20258.238.298.138.138.13-1.45%78,736,930
Nov 6, 20258.458.478.228.258.25-2.37%100,440,800
Nov 5, 20258.198.548.168.458.451.56%111,768,400
Nov 4, 20258.418.548.278.328.32-1.65%99,893,040
Nov 3, 20258.508.568.328.468.461.32%117,094,500
Oct 31, 20258.288.408.268.358.35-101,124,900
Oct 30, 20258.278.368.188.358.350.97%133,164,000
Oct 29, 20258.278.348.158.278.270.73%111,505,400
Oct 28, 20258.108.438.058.218.211.86%192,071,900
Oct 27, 20258.058.148.028.068.061.38%104,986,700
Oct 24, 20257.878.027.867.957.951.15%87,595,060
Oct 23, 20257.907.917.747.867.86-0.88%66,573,590
Oct 22, 20257.788.007.717.937.931.93%114,574,400
Oct 21, 20257.617.787.587.787.782.10%77,292,430
Oct 20, 20257.737.757.567.627.62-0.39%70,019,060
Oct 17, 20257.957.977.637.657.65-4.85%152,249,300
Oct 16, 20257.878.217.858.048.042.16%214,720,700
Oct 15, 20257.697.927.597.877.872.47%111,026,500
Oct 14, 20257.787.917.657.687.68-1.16%106,836,000
Oct 13, 20257.597.807.547.777.77-1.77%107,868,900
Oct 10, 20257.998.117.907.917.91-1.00%120,607,000
Oct 9, 20258.268.267.967.997.99-1.11%147,040,200
Sep 30, 20257.918.137.908.088.082.28%142,617,000
Sep 29, 20257.867.927.767.907.901.80%107,837,200
Sep 26, 20257.808.087.767.767.76-1.02%158,615,500
Sep 25, 20257.887.947.817.847.84-1.01%98,698,150
Sep 24, 20257.827.937.767.927.921.02%88,253,910
Sep 23, 20258.088.097.717.847.84-2.73%136,268,300
Sep 22, 20258.028.257.968.068.061.51%167,021,700
Sep 19, 20258.148.147.927.947.94-2.70%166,195,500
Sep 18, 20258.458.598.048.168.16-4.90%273,049,900
Sep 17, 20258.878.908.528.588.58-3.27%237,078,200
Sep 16, 20258.869.088.688.878.870.91%217,543,600
Sep 15, 20258.828.888.688.798.790.80%143,555,800
Sep 12, 20258.758.978.698.728.72-0.34%146,578,500
Sep 11, 20258.428.758.258.758.753.55%178,788,100
Sep 10, 20258.488.688.418.458.45-0.47%116,760,300
Sep 9, 20258.428.718.418.498.490.35%177,613,300
Sep 8, 20258.438.548.258.468.460.36%128,267,600
Sep 5, 20258.338.458.298.438.431.57%107,310,700
Sep 4, 20258.408.558.208.308.30-1.19%126,630,000
Sep 3, 20258.598.738.368.408.40-2.21%121,166,100
Sep 2, 20258.858.898.538.598.59-2.83%138,271,800
Sep 1, 20258.878.898.688.848.84-135,665,400
Aug 29, 20258.738.998.618.848.841.38%160,787,900
Aug 28, 20258.688.788.418.728.720.58%150,397,400
Aug 27, 20258.989.158.658.678.67-3.56%184,426,300
Aug 26, 20259.069.088.878.998.99-1.64%190,179,200
Aug 25, 20259.379.379.039.149.14-2.56%266,549,600
Aug 22, 20259.249.439.089.389.381.96%208,732,800
Aug 21, 20259.309.459.169.209.20-1.60%132,159,600
Aug 20, 20259.169.388.979.359.351.63%204,185,400
Aug 19, 20259.369.469.159.209.20-2.44%215,766,400
Aug 18, 20258.969.688.909.439.435.72%348,971,100
Aug 15, 20258.598.968.578.928.923.48%144,626,800
Aug 14, 20258.858.988.628.628.62-2.60%168,383,600
Aug 13, 20258.878.988.758.858.85-135,212,900
Aug 12, 20258.939.008.788.858.85-1.45%143,315,500
Aug 11, 20259.039.128.928.988.98-0.33%152,822,500
Aug 8, 20259.029.128.789.019.010.22%162,346,900
Aug 7, 20259.009.088.888.998.99-0.99%163,613,200
Aug 6, 20258.859.238.789.089.083.77%263,241,100
Aug 5, 20258.558.828.548.758.752.46%178,636,100
Aug 4, 20258.658.728.488.548.54-2.95%216,010,800
Aug 1, 20258.208.938.198.808.808.37%406,301,300
Jul 31, 20258.108.528.088.128.12-0.25%192,734,700
Jul 30, 20258.198.318.088.148.14-0.97%136,611,600
Jul 29, 20258.088.238.048.228.222.24%135,644,800
Jul 28, 20257.978.127.948.048.040.88%104,344,900
Jul 25, 20257.998.177.947.977.97-0.13%114,574,300
Jul 24, 20257.888.007.857.987.980.88%99,585,500
Jul 23, 20257.808.197.747.917.910.76%171,378,600
Jul 22, 20257.857.907.707.857.85-0.25%130,180,600
Jul 21, 20258.058.067.867.877.87-1.62%121,100,100
Jul 18, 20257.918.027.828.008.001.91%165,374,100
Jul 17, 20257.807.887.717.857.851.16%159,324,900
Jul 16, 20257.617.847.557.767.761.84%187,497,300
Jul 15, 20257.307.767.287.627.623.96%276,231,900
Jul 14, 20257.327.397.267.337.330.27%70,192,290
Jul 11, 20257.357.357.287.317.31-0.68%69,512,870