Bohai Automotive Systems CO., LTD. (SHA:600960)
China
· Delayed Price · Currency is CNY 5.01
-0.21 (-4.02%)
Apr 30, 2026, 11:30 AM CST
SHA:600960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.17 | 5.19 | 5.00 | 5.01 | - | -4.02% | 21,557,300 |
| Apr 29, 2026 | 5.15 | 5.39 | 5.11 | 5.22 | 5.22 | 2.96% | 26,232,400 |
| Apr 28, 2026 | 5.05 | 5.19 | 5.02 | 5.07 | 5.07 | -0.39% | 14,824,560 |
| Apr 27, 2026 | 4.97 | 5.10 | 4.89 | 5.09 | 5.09 | 1.39% | 17,618,100 |
| Apr 24, 2026 | 5.04 | 5.08 | 4.96 | 5.02 | 5.02 | -1.18% | 14,518,600 |
| Apr 23, 2026 | 5.13 | 5.17 | 5.03 | 5.08 | 5.08 | -1.55% | 14,737,900 |
| Apr 22, 2026 | 5.09 | 5.20 | 5.08 | 5.16 | 5.16 | 0.78% | 14,608,800 |
| Apr 21, 2026 | 5.29 | 5.30 | 5.07 | 5.12 | 5.12 | -3.58% | 27,896,600 |
| Apr 20, 2026 | 5.21 | 5.34 | 5.21 | 5.31 | 5.31 | 0.95% | 15,710,100 |
| Apr 17, 2026 | 5.24 | 5.29 | 5.13 | 5.26 | 5.26 | 0.57% | 16,533,000 |
| Apr 16, 2026 | 5.15 | 5.26 | 5.15 | 5.23 | 5.23 | 1.55% | 11,613,100 |
| Apr 15, 2026 | 5.26 | 5.28 | 5.13 | 5.15 | 5.15 | -1.90% | 11,985,100 |
| Apr 14, 2026 | 5.37 | 5.41 | 5.19 | 5.25 | 5.25 | -1.50% | 15,447,300 |
| Apr 13, 2026 | 5.24 | 5.33 | 5.17 | 5.33 | 5.33 | 1.14% | 12,488,800 |
| Apr 10, 2026 | 5.19 | 5.38 | 5.19 | 5.27 | 5.27 | 1.74% | 18,235,950 |
| Apr 9, 2026 | 5.15 | 5.26 | 5.13 | 5.18 | 5.18 | - | 17,211,600 |
| Apr 8, 2026 | 5.06 | 5.23 | 5.05 | 5.18 | 5.18 | 4.02% | 16,179,400 |
| Apr 7, 2026 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 1.22% | 9,705,600 |
| Apr 3, 2026 | 5.05 | 5.08 | 4.91 | 4.92 | 4.92 | -2.57% | 13,494,600 |
| Apr 2, 2026 | 5.18 | 5.18 | 4.99 | 5.05 | 5.05 | -2.51% | 13,870,100 |
| Apr 1, 2026 | 5.15 | 5.22 | 5.12 | 5.18 | 5.18 | 2.57% | 14,722,910 |
| Mar 31, 2026 | 5.11 | 5.20 | 5.04 | 5.05 | 5.05 | -0.98% | 17,022,810 |
| Mar 30, 2026 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | -0.39% | 12,031,500 |
| Mar 27, 2026 | 4.97 | 5.14 | 4.92 | 5.12 | 5.12 | 1.99% | 15,760,100 |
| Mar 26, 2026 | 5.15 | 5.21 | 4.98 | 5.02 | 5.02 | -3.28% | 23,444,000 |
| Mar 25, 2026 | 5.04 | 5.36 | 5.01 | 5.19 | 5.19 | 2.98% | 34,560,270 |
| Mar 24, 2026 | 4.80 | 5.04 | 4.70 | 5.04 | 5.04 | 7.01% | 34,525,200 |
| Mar 23, 2026 | 5.02 | 5.09 | 4.68 | 4.71 | 4.71 | -7.83% | 30,721,980 |
| Mar 20, 2026 | 5.30 | 5.32 | 5.11 | 5.11 | 5.11 | -2.29% | 16,415,800 |
| Mar 19, 2026 | 5.30 | 5.34 | 5.20 | 5.23 | 5.23 | -2.43% | 17,787,900 |
| Mar 18, 2026 | 5.40 | 5.43 | 5.30 | 5.36 | 5.36 | -0.37% | 16,066,800 |
| Mar 17, 2026 | 5.45 | 5.60 | 5.36 | 5.38 | 5.38 | -0.92% | 22,680,800 |
| Mar 16, 2026 | 5.43 | 5.47 | 5.35 | 5.43 | 5.43 | -0.37% | 17,661,300 |
| Mar 13, 2026 | 5.54 | 5.63 | 5.43 | 5.45 | 5.45 | -1.98% | 21,399,200 |
| Mar 12, 2026 | 5.70 | 5.72 | 5.54 | 5.56 | 5.56 | -2.28% | 21,508,100 |
| Mar 11, 2026 | 5.74 | 5.84 | 5.65 | 5.69 | 5.69 | -0.87% | 27,600,600 |
| Mar 10, 2026 | 5.84 | 5.88 | 5.69 | 5.74 | 5.74 | 0.70% | 22,823,080 |
| Mar 9, 2026 | 5.65 | 5.74 | 5.55 | 5.70 | 5.70 | -1.72% | 35,365,300 |
| Mar 6, 2026 | 5.50 | 5.89 | 5.45 | 5.80 | 5.80 | 4.32% | 50,204,501 |
| Mar 5, 2026 | 5.45 | 5.65 | 5.38 | 5.56 | 5.56 | 3.73% | 53,781,000 |
| Mar 4, 2026 | 5.39 | 5.45 | 5.28 | 5.36 | 5.36 | -1.47% | 33,307,100 |
| Mar 3, 2026 | 5.80 | 5.91 | 5.43 | 5.44 | 5.44 | -7.17% | 50,866,400 |
| Mar 2, 2026 | 6.00 | 6.09 | 5.82 | 5.86 | 5.86 | -5.48% | 51,625,000 |
| Feb 27, 2026 | 6.22 | 6.36 | 6.10 | 6.20 | 6.20 | -2.21% | 54,734,000 |
| Feb 26, 2026 | 5.98 | 6.39 | 5.93 | 6.34 | 6.34 | 5.84% | 86,876,005 |
| Feb 25, 2026 | 6.15 | 6.21 | 5.96 | 5.99 | 5.99 | -2.76% | 87,950,990 |
| Feb 24, 2026 | 5.93 | 6.25 | 5.84 | 6.16 | 6.16 | 5.30% | 98,090,960 |
| Feb 13, 2026 | 5.70 | 6.18 | 5.60 | 5.85 | 5.85 | 3.17% | 135,275,001 |
| Feb 12, 2026 | 5.16 | 5.67 | 5.06 | 5.67 | 5.67 | 10.10% | 70,217,970 |
| Feb 11, 2026 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.77% | 7,796,100 |
| Feb 10, 2026 | 5.20 | 5.22 | 5.14 | 5.19 | 5.19 | - | 8,997,900 |
| Feb 9, 2026 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | 0.78% | 10,948,100 |
| Feb 6, 2026 | 5.12 | 5.19 | 5.10 | 5.15 | 5.15 | - | 10,763,500 |
| Feb 5, 2026 | 5.21 | 5.24 | 5.15 | 5.15 | 5.15 | -1.34% | 12,555,740 |
| Feb 4, 2026 | 5.16 | 5.23 | 5.12 | 5.22 | 5.22 | 1.75% | 12,389,200 |
| Feb 3, 2026 | 5.16 | 5.16 | 5.05 | 5.13 | 5.13 | 2.19% | 10,900,900 |
| Feb 2, 2026 | 5.02 | 5.16 | 5.02 | 5.02 | 5.02 | -3.83% | 14,832,100 |
| Jan 30, 2026 | 5.20 | 5.25 | 5.15 | 5.22 | 5.22 | 0.38% | 12,028,100 |
| Jan 29, 2026 | 5.26 | 5.27 | 5.15 | 5.20 | 5.20 | -1.52% | 17,694,150 |
| Jan 28, 2026 | 5.33 | 5.36 | 5.23 | 5.28 | 5.28 | -1.49% | 14,503,000 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.20 | 5.36 | 5.36 | 0.19% | 20,815,600 |
| Jan 26, 2026 | 5.58 | 5.60 | 5.34 | 5.35 | 5.35 | -3.78% | 27,049,900 |
| Jan 23, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 1.46% | 22,532,120 |
| Jan 22, 2026 | 5.40 | 5.53 | 5.39 | 5.48 | 5.48 | 1.48% | 19,398,330 |
| Jan 21, 2026 | 5.34 | 5.47 | 5.33 | 5.40 | 5.40 | - | 15,457,512 |
| Jan 20, 2026 | 5.49 | 5.49 | 5.38 | 5.40 | 5.40 | -1.82% | 15,645,300 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.39 | 5.50 | 5.50 | -0.18% | 16,275,500 |
| Jan 16, 2026 | 5.42 | 5.54 | 5.42 | 5.51 | 5.51 | 2.04% | 24,806,078 |
| Jan 15, 2026 | 5.38 | 5.41 | 5.33 | 5.40 | 5.40 | - | 17,241,000 |
| Jan 14, 2026 | 5.52 | 5.52 | 5.38 | 5.40 | 5.40 | -1.64% | 32,513,120 |
| Jan 13, 2026 | 5.63 | 5.65 | 5.47 | 5.49 | 5.49 | -2.31% | 37,204,100 |
| Jan 12, 2026 | 5.69 | 5.69 | 5.58 | 5.62 | 5.62 | -1.23% | 40,769,800 |
| Jan 9, 2026 | 5.76 | 5.80 | 5.60 | 5.69 | 5.69 | -1.22% | 48,305,700 |
| Jan 8, 2026 | 5.64 | 5.83 | 5.62 | 5.76 | 5.76 | 3.04% | 47,526,790 |
| Jan 7, 2026 | 5.66 | 5.80 | 5.56 | 5.59 | 5.59 | -2.44% | 40,269,200 |
| Jan 6, 2026 | 5.49 | 5.95 | 5.49 | 5.73 | 5.73 | 4.37% | 55,794,460 |
| Jan 5, 2026 | 5.57 | 5.57 | 5.44 | 5.49 | 5.49 | -1.61% | 25,008,500 |
| Dec 31, 2025 | 5.49 | 5.62 | 5.37 | 5.58 | 5.58 | 3.53% | 35,720,520 |
| Dec 30, 2025 | 5.47 | 5.47 | 5.35 | 5.39 | 5.39 | -1.46% | 21,832,420 |
| Dec 29, 2025 | 5.55 | 5.55 | 5.42 | 5.47 | 5.47 | -0.55% | 24,944,446 |
| Dec 26, 2025 | 5.46 | 5.63 | 5.46 | 5.50 | 5.50 | -1.79% | 36,873,674 |
| Dec 25, 2025 | 5.36 | 5.81 | 5.30 | 5.60 | 5.60 | 3.90% | 54,414,930 |
| Dec 24, 2025 | 5.45 | 5.52 | 5.30 | 5.39 | 5.39 | -1.10% | 38,310,800 |
| Dec 23, 2025 | 5.72 | 5.74 | 5.40 | 5.45 | 5.45 | -6.03% | 68,639,190 |
| Dec 22, 2025 | 5.51 | 5.92 | 5.40 | 5.80 | 5.80 | 7.81% | 97,453,210 |
| Dec 19, 2025 | 5.30 | 5.49 | 5.24 | 5.38 | 5.38 | 3.66% | 40,403,500 |
| Dec 18, 2025 | 5.16 | 5.34 | 5.10 | 5.19 | 5.19 | 0.97% | 33,026,060 |
| Dec 17, 2025 | 5.20 | 5.27 | 5.06 | 5.14 | 5.14 | -1.53% | 27,130,780 |
| Dec 16, 2025 | 5.18 | 5.38 | 5.13 | 5.22 | 5.22 | 3.37% | 48,176,760 |
| Dec 15, 2025 | 4.97 | 5.10 | 4.91 | 5.05 | 5.05 | 2.43% | 19,281,200 |
| Dec 12, 2025 | 4.92 | 5.00 | 4.91 | 4.93 | 4.93 | -0.40% | 9,274,300 |
| Dec 11, 2025 | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 13,899,100 |
| Dec 10, 2025 | 4.99 | 5.02 | 4.96 | 5.00 | 5.00 | - | 7,535,100 |
| Dec 9, 2025 | 5.09 | 5.09 | 4.98 | 5.00 | 5.00 | -1.57% | 9,655,600 |
| Dec 8, 2025 | 5.08 | 5.10 | 5.04 | 5.08 | 5.08 | 0.40% | 10,935,600 |
| Dec 5, 2025 | 4.95 | 5.06 | 4.93 | 5.06 | 5.06 | 1.81% | 11,119,400 |
| Dec 4, 2025 | 4.97 | 5.05 | 4.90 | 4.97 | 4.97 | -0.20% | 13,078,800 |
| Dec 3, 2025 | 5.02 | 5.07 | 4.96 | 4.98 | 4.98 | -1.19% | 12,410,600 |
| Dec 2, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -0.98% | 12,255,900 |
| Dec 1, 2025 | 5.10 | 5.17 | 5.07 | 5.09 | 5.09 | - | 14,255,720 |