Skip to main content
BAIC BluePark New Energy Technology Co., Ltd. (SHA:600733)
China flag China · Delayed Price · Currency is CNY
7.17
+0.03 (0.42%)
Apr 29, 2026, 11:30 AM CST

SHA:600733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.387.427.127.147.14-3.64%113,702,100
Apr 27, 20267.287.537.267.417.413.64%145,580,600
Apr 24, 20267.227.287.037.157.15-0.97%83,837,870
Apr 23, 20267.257.317.177.227.22-0.41%59,971,460
Apr 22, 20267.187.267.157.257.250.69%45,697,930
Apr 21, 20267.317.327.187.207.20-1.50%48,965,840
Apr 20, 20267.197.367.197.317.311.25%63,135,120
Apr 17, 20267.177.257.127.227.220.42%56,428,020
Apr 16, 20267.217.257.177.197.19-41,065,690
Apr 15, 20267.307.327.177.197.19-1.24%45,661,550
Apr 14, 20267.327.367.227.287.28-0.41%44,430,210
Apr 13, 20267.197.337.177.317.311.11%57,423,270
Apr 10, 20267.147.277.147.237.230.98%57,271,830
Apr 9, 20267.297.307.127.167.16-2.59%60,871,010
Apr 8, 20267.267.357.227.357.352.94%64,812,330
Apr 7, 20267.087.187.057.147.140.85%32,237,380
Apr 3, 20267.147.187.067.087.08-0.70%38,669,480
Apr 2, 20267.257.297.127.137.13-2.33%52,747,406
Apr 1, 20267.247.307.187.307.302.10%58,241,519
Mar 31, 20267.207.347.157.157.15-0.97%55,385,090
Mar 30, 20267.137.257.077.227.22-0.28%64,986,870
Mar 27, 20267.057.287.047.247.241.26%65,113,045
Mar 26, 20267.217.297.137.157.15-0.83%62,470,240
Mar 25, 20267.227.257.167.217.210.42%63,810,420
Mar 24, 20267.217.257.037.187.180.70%58,284,790
Mar 23, 20267.387.447.117.137.13-4.42%89,089,170
Mar 20, 20267.607.627.467.467.46-1.32%60,166,018
Mar 19, 20267.637.667.547.567.56-1.69%69,172,000
Mar 18, 20267.767.807.637.697.69-1.28%64,022,010
Mar 17, 20267.947.977.767.797.79-2.01%72,823,400
Mar 16, 20267.747.957.677.957.952.32%108,058,200
Mar 13, 20267.757.877.727.777.77-0.26%65,927,530
Mar 12, 20267.767.867.677.797.79-0.13%77,179,532
Mar 11, 20267.837.887.787.807.80-0.38%57,135,630
Mar 10, 20267.807.877.767.837.831.16%54,049,257
Mar 9, 20267.687.767.567.747.74-0.39%82,305,490
Mar 6, 20267.787.827.727.777.77-0.64%53,079,595
Mar 5, 20267.907.947.797.827.820.39%75,132,290
Mar 4, 20267.757.847.657.797.790.52%74,785,480
Mar 3, 20268.018.167.737.757.75-3.25%148,951,200
Mar 2, 20267.898.147.858.018.010.25%102,240,300
Feb 27, 20267.967.997.927.997.990.25%64,125,520
Feb 26, 20268.168.177.957.977.97-2.69%128,771,700
Feb 25, 20268.258.328.168.198.19-1.09%77,975,660
Feb 24, 20268.238.358.218.288.280.98%85,074,899
Feb 13, 20268.058.238.058.208.201.49%98,052,510
Feb 12, 20268.138.148.018.088.08-0.25%69,945,580
Feb 11, 20268.128.208.098.108.10-0.12%64,032,090
Feb 10, 20268.168.218.108.118.11-0.12%61,745,310
Feb 9, 20268.208.238.088.128.12-0.12%71,672,080
Feb 6, 20268.128.198.048.138.13-0.49%58,582,130
Feb 5, 20268.288.308.168.178.17-1.21%76,334,970
Feb 4, 20267.918.287.888.278.273.89%188,921,700
Feb 3, 20267.837.997.787.967.962.45%92,938,830
Feb 2, 20267.977.977.757.777.77-3.48%149,307,800
Jan 30, 20268.118.278.038.058.05-0.62%143,191,000
Jan 29, 20268.208.238.048.108.10-1.70%144,477,000
Jan 28, 20268.368.478.238.248.24-2.25%128,955,500
Jan 27, 20268.308.558.268.438.434.59%252,330,430
Jan 26, 20268.508.508.028.068.06-4.62%208,734,423
Jan 23, 20268.228.488.208.458.453.17%156,497,300
Jan 22, 20268.288.408.158.198.19-1.56%121,889,291
Jan 21, 20268.378.378.188.328.32-0.36%92,515,370
Jan 20, 20268.508.678.308.358.35-2.91%142,337,100
Jan 19, 20268.468.698.448.608.601.30%128,472,200
Jan 16, 20268.398.588.258.498.491.19%163,634,800
Jan 15, 20268.608.688.348.398.39-2.67%136,918,156
Jan 14, 20268.498.778.498.628.622.62%205,985,770
Jan 13, 20268.828.838.378.408.40-5.19%211,208,544
Jan 12, 20268.588.908.548.868.863.87%241,788,457
Jan 9, 20268.368.708.338.538.532.16%195,621,987
Jan 8, 20268.308.428.228.358.350.24%128,130,800
Jan 7, 20268.298.558.228.338.330.48%207,662,400
Jan 6, 20268.058.348.028.298.292.98%211,732,100
Jan 5, 20268.038.138.018.058.050.25%115,326,300
Dec 31, 20257.898.097.768.038.032.42%150,520,700
Dec 30, 20257.947.967.837.847.84-1.88%111,647,000
Dec 29, 20258.088.127.987.997.99-1.24%101,308,060
Dec 26, 20257.988.147.928.098.091.00%149,718,100
Dec 25, 20258.118.157.978.018.01-2.08%141,974,700
Dec 24, 20258.298.358.138.188.18-0.12%124,215,400
Dec 23, 20258.228.388.158.198.19-1.68%155,789,302
Dec 22, 20258.358.548.308.338.331.46%295,119,600
Dec 19, 20257.878.497.848.218.213.40%286,646,300
Dec 18, 20258.018.327.937.947.94-2.82%257,769,300
Dec 17, 20258.288.447.988.178.17-0.85%446,869,900
Dec 16, 20258.248.247.868.248.2410.01%364,313,500
Dec 15, 20257.577.577.437.497.49-1.06%57,308,640
Dec 12, 20257.557.677.497.577.570.40%78,984,810
Dec 11, 20257.527.687.517.547.540.13%83,836,270
Dec 10, 20257.597.707.517.537.53-0.26%50,131,371
Dec 9, 20257.567.677.517.557.55-0.26%48,778,440
Dec 8, 20257.507.637.457.577.570.80%62,528,485
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