Bafang Electric (Suzhou) Co.,Ltd. (SHA:603489)
China
· Delayed Price · Currency is CNY 34.41
+1.42 (4.30%)
Mar 10, 2026, 3:00 PM CST
Bafang Electric (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.58 | 33.20 | 32.30 | 32.99 | 32.99 | -1.23% | 4,314,886 |
| Mar 6, 2026 | 32.92 | 33.74 | 32.51 | 33.40 | 33.40 | 2.23% | 5,595,045 |
| Mar 5, 2026 | 33.33 | 33.84 | 32.53 | 32.67 | 32.67 | -0.97% | 6,295,312 |
| Mar 4, 2026 | 31.45 | 33.98 | 31.30 | 32.99 | 32.99 | 3.74% | 10,158,880 |
| Mar 3, 2026 | 30.95 | 33.19 | 30.95 | 31.80 | 31.80 | 2.22% | 9,968,383 |
| Mar 2, 2026 | 31.00 | 31.33 | 30.18 | 31.11 | 31.11 | -0.77% | 4,875,443 |
| Feb 27, 2026 | 30.84 | 31.39 | 30.50 | 31.35 | 31.35 | 0.93% | 3,568,596 |
| Feb 26, 2026 | 29.90 | 31.99 | 29.55 | 31.06 | 31.06 | 4.05% | 6,604,837 |
| Feb 25, 2026 | 29.53 | 29.93 | 29.36 | 29.85 | 29.85 | 1.12% | 2,322,657 |
| Feb 24, 2026 | 29.59 | 29.84 | 29.34 | 29.52 | 29.52 | 0.10% | 2,219,132 |
| Feb 13, 2026 | 29.72 | 30.27 | 29.40 | 29.49 | 29.49 | -0.87% | 1,875,236 |
| Feb 12, 2026 | 29.30 | 29.89 | 29.26 | 29.75 | 29.75 | 1.09% | 2,012,363 |
| Feb 11, 2026 | 29.46 | 29.74 | 29.16 | 29.43 | 29.43 | 0.34% | 1,771,300 |
| Feb 10, 2026 | 29.89 | 30.00 | 29.26 | 29.33 | 29.33 | -2.00% | 2,645,600 |
| Feb 9, 2026 | 29.54 | 30.16 | 29.50 | 29.93 | 29.93 | 2.08% | 2,578,486 |
| Feb 6, 2026 | 29.88 | 29.88 | 29.07 | 29.32 | 29.32 | -1.94% | 3,135,811 |
| Feb 5, 2026 | 30.19 | 30.25 | 29.83 | 29.90 | 29.90 | -0.50% | 1,443,172 |
| Feb 4, 2026 | 30.70 | 30.71 | 29.82 | 30.05 | 30.05 | -2.31% | 2,209,744 |
| Feb 3, 2026 | 30.34 | 30.88 | 30.18 | 30.76 | 30.76 | 1.42% | 2,067,639 |
| Feb 2, 2026 | 30.14 | 31.30 | 30.00 | 30.33 | 30.33 | 0.23% | 3,661,524 |
| Jan 30, 2026 | 30.00 | 30.36 | 29.50 | 30.26 | 30.26 | 0.56% | 3,119,639 |
| Jan 29, 2026 | 31.50 | 31.95 | 30.00 | 30.09 | 30.09 | -4.42% | 4,239,336 |
| Jan 28, 2026 | 32.86 | 33.00 | 31.40 | 31.48 | 31.48 | -2.30% | 4,118,506 |
| Jan 27, 2026 | 31.93 | 32.32 | 31.11 | 32.22 | 32.22 | 0.34% | 2,922,754 |
| Jan 26, 2026 | 32.85 | 32.99 | 31.65 | 32.11 | 32.11 | -1.26% | 3,856,728 |
| Jan 23, 2026 | 32.49 | 32.78 | 32.24 | 32.52 | 32.52 | 0.09% | 2,500,208 |
| Jan 22, 2026 | 32.67 | 32.82 | 32.10 | 32.49 | 32.49 | -0.49% | 2,918,529 |
| Jan 21, 2026 | 31.83 | 33.20 | 31.43 | 32.65 | 32.65 | 2.22% | 4,803,631 |
| Jan 20, 2026 | 32.36 | 32.63 | 31.53 | 31.94 | 31.94 | -1.05% | 3,477,042 |
| Jan 19, 2026 | 31.97 | 32.59 | 31.70 | 32.28 | 32.28 | 0.19% | 4,113,487 |
| Jan 16, 2026 | 31.65 | 32.22 | 31.09 | 32.22 | 32.22 | 2.42% | 4,118,109 |
| Jan 15, 2026 | 31.26 | 31.60 | 30.83 | 31.46 | 31.46 | -0.69% | 3,789,366 |
| Jan 14, 2026 | 31.00 | 32.23 | 30.80 | 31.68 | 31.68 | 1.90% | 7,756,954 |
| Jan 13, 2026 | 31.01 | 31.70 | 30.60 | 31.09 | 31.09 | 0.36% | 5,032,920 |
| Jan 12, 2026 | 31.21 | 31.21 | 30.70 | 30.98 | 30.98 | -1.02% | 4,051,800 |
| Jan 9, 2026 | 29.62 | 31.30 | 29.51 | 31.30 | 31.30 | 5.78% | 5,354,564 |
| Jan 8, 2026 | 29.51 | 30.10 | 29.51 | 29.59 | 29.59 | -0.20% | 2,860,719 |
| Jan 7, 2026 | 30.30 | 30.48 | 29.61 | 29.65 | 29.65 | -2.76% | 3,160,587 |
| Jan 6, 2026 | 29.90 | 30.77 | 29.76 | 30.49 | 30.49 | 1.97% | 3,402,909 |
| Jan 5, 2026 | 30.50 | 30.58 | 29.40 | 29.90 | 29.90 | -2.22% | 3,970,664 |
| Dec 31, 2025 | 30.93 | 31.15 | 30.25 | 30.58 | 30.58 | -1.00% | 2,566,150 |
| Dec 30, 2025 | 30.59 | 31.18 | 30.30 | 30.89 | 30.89 | 0.16% | 3,052,100 |
| Dec 29, 2025 | 30.07 | 31.14 | 29.66 | 30.84 | 30.84 | 3.42% | 4,938,468 |
| Dec 26, 2025 | 30.00 | 30.70 | 29.71 | 29.82 | 29.82 | -0.90% | 2,998,404 |
| Dec 25, 2025 | 29.01 | 30.31 | 29.01 | 30.09 | 30.09 | 3.40% | 3,574,812 |
| Dec 24, 2025 | 29.28 | 29.54 | 29.00 | 29.10 | 29.10 | -0.72% | 2,233,944 |
| Dec 23, 2025 | 29.24 | 29.36 | 28.87 | 29.31 | 29.31 | 0.27% | 1,762,717 |
| Dec 22, 2025 | 29.27 | 29.70 | 29.00 | 29.23 | 29.23 | - | 1,853,672 |
| Dec 19, 2025 | 29.64 | 29.75 | 29.20 | 29.23 | 29.23 | -0.37% | 1,572,540 |
| Dec 18, 2025 | 29.28 | 29.86 | 29.11 | 29.34 | 29.34 | -0.10% | 2,009,015 |
| Dec 17, 2025 | 29.10 | 29.52 | 28.61 | 29.37 | 29.37 | 0.31% | 2,576,003 |
| Dec 16, 2025 | 29.90 | 30.01 | 29.05 | 29.28 | 29.28 | -2.20% | 2,986,691 |
| Dec 15, 2025 | 30.49 | 30.55 | 29.88 | 29.94 | 29.94 | -0.86% | 2,381,565 |
| Dec 12, 2025 | 30.85 | 30.85 | 30.02 | 30.20 | 30.20 | -1.11% | 2,740,027 |
| Dec 11, 2025 | 31.68 | 31.68 | 30.51 | 30.54 | 30.54 | -2.68% | 2,280,460 |
| Dec 10, 2025 | 31.40 | 31.61 | 30.76 | 31.38 | 31.38 | 0.16% | 2,627,280 |
| Dec 9, 2025 | 31.01 | 31.70 | 31.00 | 31.33 | 31.33 | 0.06% | 2,338,976 |
| Dec 8, 2025 | 31.25 | 31.75 | 31.15 | 31.31 | 31.31 | -0.48% | 3,710,512 |
| Dec 5, 2025 | 31.02 | 31.53 | 30.10 | 31.46 | 31.46 | 1.91% | 4,217,029 |
| Dec 4, 2025 | 31.60 | 31.88 | 30.66 | 30.87 | 30.87 | -1.18% | 4,478,007 |
| Dec 3, 2025 | 31.33 | 32.94 | 31.01 | 31.24 | 31.24 | -0.64% | 4,876,083 |
| Dec 2, 2025 | 32.02 | 32.05 | 31.31 | 31.44 | 31.44 | -2.39% | 4,462,009 |
| Dec 1, 2025 | 34.00 | 34.18 | 31.88 | 32.21 | 32.21 | -4.99% | 9,649,245 |
| Nov 28, 2025 | 31.77 | 33.98 | 31.40 | 33.90 | 33.90 | 6.67% | 9,715,981 |
| Nov 27, 2025 | 32.50 | 33.49 | 31.54 | 31.78 | 31.78 | 0.32% | 5,767,953 |
| Nov 26, 2025 | 32.16 | 32.33 | 31.09 | 31.68 | 31.68 | 0.48% | 4,725,346 |
| Nov 25, 2025 | 30.73 | 32.35 | 30.43 | 31.53 | 31.53 | 4.09% | 6,367,540 |
| Nov 24, 2025 | 29.80 | 30.58 | 29.62 | 30.29 | 30.29 | 1.44% | 4,747,157 |
| Nov 21, 2025 | 30.02 | 30.69 | 29.50 | 29.86 | 29.86 | -2.86% | 5,203,232 |
| Nov 20, 2025 | 31.53 | 31.81 | 30.39 | 30.74 | 30.74 | -1.66% | 4,013,920 |
| Nov 19, 2025 | 30.69 | 31.86 | 30.21 | 31.26 | 31.26 | 1.43% | 5,963,243 |
| Nov 18, 2025 | 31.50 | 31.84 | 30.48 | 30.82 | 30.82 | -3.69% | 6,075,636 |
| Nov 17, 2025 | 30.93 | 33.08 | 30.12 | 32.00 | 32.00 | 2.43% | 8,098,972 |
| Nov 14, 2025 | 29.86 | 31.48 | 29.84 | 31.24 | 31.24 | 3.65% | 6,510,588 |
| Nov 13, 2025 | 29.71 | 30.64 | 29.37 | 30.14 | 30.14 | 1.17% | 4,937,589 |
| Nov 12, 2025 | 30.69 | 30.80 | 29.69 | 29.79 | 29.79 | -1.59% | 5,898,668 |
| Nov 11, 2025 | 31.34 | 31.57 | 30.26 | 30.27 | 30.27 | -4.96% | 7,644,661 |
| Nov 10, 2025 | 30.50 | 31.88 | 30.13 | 31.85 | 31.85 | 4.39% | 8,373,888 |
| Nov 7, 2025 | 30.10 | 30.78 | 29.83 | 30.51 | 30.51 | 0.69% | 6,607,573 |
| Nov 6, 2025 | 29.27 | 30.85 | 29.20 | 30.30 | 30.30 | 2.82% | 9,251,454 |
| Nov 5, 2025 | 29.35 | 30.07 | 28.99 | 29.47 | 29.47 | 1.45% | 8,028,688 |
| Nov 4, 2025 | 29.00 | 29.90 | 28.79 | 29.05 | 29.05 | -0.48% | 9,676,461 |
| Nov 3, 2025 | 27.97 | 29.96 | 27.97 | 29.19 | 29.19 | 4.40% | 15,773,760 |
| Oct 31, 2025 | 26.56 | 27.96 | 26.56 | 27.96 | 27.96 | 9.99% | 8,925,123 |
| Oct 30, 2025 | 25.05 | 25.60 | 24.90 | 25.42 | 25.42 | 1.52% | 2,474,503 |
| Oct 29, 2025 | 25.04 | 25.20 | 24.86 | 25.04 | 25.04 | -0.48% | 1,154,080 |
| Oct 28, 2025 | 24.91 | 25.43 | 24.85 | 25.16 | 25.16 | 0.64% | 1,929,366 |
| Oct 27, 2025 | 24.72 | 25.25 | 24.63 | 25.00 | 25.00 | 1.34% | 1,847,993 |
| Oct 24, 2025 | 24.70 | 24.75 | 24.42 | 24.67 | 24.67 | 1.15% | 1,348,792 |
| Oct 23, 2025 | 24.31 | 24.55 | 23.90 | 24.39 | 24.39 | -0.37% | 1,498,640 |
| Oct 22, 2025 | 24.66 | 24.81 | 24.45 | 24.48 | 24.48 | -1.61% | 1,141,848 |
| Oct 21, 2025 | 24.40 | 24.94 | 24.21 | 24.88 | 24.88 | 1.97% | 1,680,907 |
| Oct 20, 2025 | 24.40 | 24.64 | 24.24 | 24.40 | 24.40 | 0.58% | 1,273,545 |
| Oct 17, 2025 | 25.10 | 25.14 | 24.24 | 24.26 | 24.26 | -3.58% | 1,993,143 |
| Oct 16, 2025 | 25.20 | 25.58 | 24.86 | 25.16 | 25.16 | 0.24% | 1,853,205 |
| Oct 15, 2025 | 24.72 | 25.15 | 24.62 | 25.10 | 25.10 | 1.09% | 1,927,964 |
| Oct 14, 2025 | 25.28 | 25.55 | 24.79 | 24.83 | 24.83 | -1.19% | 2,033,775 |
| Oct 13, 2025 | 24.88 | 25.27 | 24.46 | 25.13 | 25.13 | -2.86% | 2,834,271 |
| Oct 10, 2025 | 25.80 | 26.14 | 25.74 | 25.87 | 25.87 | -0.19% | 2,153,772 |
| Oct 9, 2025 | 26.17 | 26.29 | 25.78 | 25.92 | 25.92 | -0.61% | 2,556,288 |