Zhejiang Bofay Electric Co., Ltd. (SHE:001255)
China
· Delayed Price · Currency is CNY 34.82
+0.60 (1.75%)
Apr 30, 2026, 3:04 PM CST
Zhejiang Bofay Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 35.76 | 35.76 | 33.90 | 34.16 | - | -0.18% | 665,500 |
| Apr 29, 2026 | 34.99 | 34.99 | 32.91 | 34.22 | 34.22 | -3.17% | 2,436,600 |
| Apr 28, 2026 | 35.90 | 36.23 | 35.14 | 35.34 | 35.34 | -2.19% | 923,000 |
| Apr 27, 2026 | 36.02 | 36.22 | 35.11 | 36.13 | 36.13 | 1.40% | 1,166,500 |
| Apr 24, 2026 | 35.76 | 36.25 | 35.07 | 35.63 | 35.63 | -0.53% | 1,249,216 |
| Apr 23, 2026 | 36.79 | 37.02 | 35.64 | 35.82 | 35.82 | -2.61% | 1,537,900 |
| Apr 22, 2026 | 37.20 | 37.25 | 36.67 | 36.78 | 36.78 | -1.26% | 967,213 |
| Apr 21, 2026 | 37.49 | 37.50 | 36.89 | 37.25 | 37.25 | -0.77% | 999,400 |
| Apr 20, 2026 | 37.28 | 37.88 | 37.06 | 37.54 | 37.54 | 0.72% | 1,306,100 |
| Apr 17, 2026 | 38.00 | 38.00 | 37.01 | 37.27 | 37.27 | -0.56% | 1,023,700 |
| Apr 16, 2026 | 36.81 | 37.68 | 36.40 | 37.48 | 37.48 | 1.85% | 1,319,600 |
| Apr 15, 2026 | 37.00 | 37.34 | 36.72 | 36.80 | 36.80 | -0.16% | 1,159,000 |
| Apr 14, 2026 | 37.01 | 37.25 | 36.42 | 36.86 | 36.86 | 0.11% | 1,144,100 |
| Apr 13, 2026 | 36.83 | 37.00 | 36.26 | 36.82 | 36.82 | - | 1,062,000 |
| Apr 10, 2026 | 36.93 | 37.31 | 36.77 | 36.82 | 36.82 | 0.03% | 975,000 |
| Apr 9, 2026 | 37.00 | 37.05 | 36.41 | 36.81 | 36.81 | -1.13% | 1,160,200 |
| Apr 8, 2026 | 36.91 | 37.30 | 36.63 | 37.23 | 37.23 | 2.87% | 1,334,600 |
| Apr 7, 2026 | 35.29 | 36.49 | 35.12 | 36.19 | 36.19 | 3.67% | 1,680,700 |
| Apr 3, 2026 | 36.16 | 36.16 | 34.68 | 34.91 | 34.91 | -3.00% | 1,092,100 |
| Apr 2, 2026 | 36.92 | 37.38 | 35.68 | 35.99 | 35.99 | -2.41% | 1,569,800 |
| Apr 1, 2026 | 37.29 | 37.58 | 36.60 | 36.88 | 36.88 | 0.79% | 1,307,173 |
| Mar 31, 2026 | 37.53 | 37.80 | 36.38 | 36.59 | 36.59 | -1.53% | 1,380,000 |
| Mar 30, 2026 | 36.30 | 37.16 | 35.94 | 37.16 | 37.16 | 1.67% | 1,188,400 |
| Mar 27, 2026 | 35.68 | 36.73 | 35.40 | 36.55 | 36.55 | 1.67% | 1,133,400 |
| Mar 26, 2026 | 36.74 | 36.98 | 35.70 | 35.95 | 35.95 | -2.15% | 1,176,138 |
| Mar 25, 2026 | 36.37 | 36.93 | 36.37 | 36.74 | 36.74 | 1.94% | 1,320,438 |
| Mar 24, 2026 | 35.50 | 36.18 | 34.55 | 36.04 | 36.04 | 3.68% | 1,791,300 |
| Mar 23, 2026 | 35.85 | 36.68 | 34.34 | 34.76 | 34.76 | -4.77% | 2,142,500 |
| Mar 20, 2026 | 39.07 | 39.20 | 36.50 | 36.50 | 36.50 | -5.66% | 2,428,138 |
| Mar 19, 2026 | 40.00 | 40.55 | 38.46 | 38.69 | 38.69 | -4.02% | 1,952,850 |
| Mar 18, 2026 | 39.88 | 40.38 | 39.55 | 40.31 | 40.31 | 1.82% | 1,459,338 |
| Mar 17, 2026 | 40.91 | 41.56 | 39.52 | 39.59 | 39.59 | -3.04% | 2,286,800 |
| Mar 16, 2026 | 41.00 | 41.59 | 40.55 | 40.83 | 40.83 | -1.78% | 2,367,200 |
| Mar 13, 2026 | 40.58 | 41.97 | 40.05 | 41.57 | 41.57 | 1.94% | 3,762,500 |
| Mar 12, 2026 | 41.36 | 41.78 | 40.56 | 40.78 | 40.78 | -1.28% | 2,073,500 |
| Mar 11, 2026 | 41.56 | 41.70 | 41.00 | 41.31 | 41.31 | -0.60% | 1,996,500 |
| Mar 10, 2026 | 40.99 | 41.79 | 40.80 | 41.56 | 41.56 | 1.79% | 2,561,900 |
| Mar 9, 2026 | 40.51 | 40.97 | 39.66 | 40.83 | 40.83 | -0.58% | 2,648,700 |
| Mar 6, 2026 | 39.50 | 41.89 | 39.50 | 41.07 | 41.07 | 3.22% | 3,726,300 |
| Mar 5, 2026 | 39.42 | 40.13 | 39.35 | 39.79 | 39.79 | 2.16% | 2,027,100 |
| Mar 4, 2026 | 38.39 | 39.35 | 37.99 | 38.95 | 38.95 | 1.22% | 1,876,950 |
| Mar 3, 2026 | 40.46 | 40.74 | 38.43 | 38.48 | 38.48 | -4.42% | 3,010,440 |
| Mar 2, 2026 | 40.90 | 41.40 | 39.80 | 40.26 | 40.26 | -2.99% | 3,223,720 |
| Feb 27, 2026 | 41.10 | 41.64 | 40.80 | 41.50 | 41.50 | 0.95% | 2,665,800 |
| Feb 26, 2026 | 40.85 | 41.20 | 40.69 | 41.11 | 41.11 | 0.15% | 2,584,100 |
| Feb 25, 2026 | 41.53 | 41.74 | 40.83 | 41.05 | 41.05 | -0.94% | 3,128,100 |
| Feb 24, 2026 | 40.33 | 41.50 | 40.33 | 41.44 | 41.44 | 2.83% | 3,902,100 |
| Feb 13, 2026 | 40.25 | 40.80 | 40.00 | 40.30 | 40.30 | -0.47% | 2,060,800 |
| Feb 12, 2026 | 40.35 | 41.10 | 39.60 | 40.49 | 40.49 | 0.37% | 3,043,500 |
| Feb 11, 2026 | 40.09 | 41.48 | 40.04 | 40.34 | 40.34 | 0.22% | 3,132,800 |
| Feb 10, 2026 | 40.20 | 40.57 | 39.95 | 40.25 | 40.25 | 0.05% | 2,551,058 |
| Feb 9, 2026 | 40.08 | 40.50 | 39.71 | 40.23 | 40.23 | 1.31% | 2,840,340 |
| Feb 6, 2026 | 38.72 | 40.19 | 38.11 | 39.71 | 39.71 | 1.04% | 2,603,240 |
| Feb 5, 2026 | 40.59 | 40.60 | 39.29 | 39.30 | 39.30 | -4.43% | 3,164,900 |
| Feb 4, 2026 | 40.95 | 41.50 | 40.50 | 41.12 | 41.12 | -1.34% | 3,829,700 |
| Feb 3, 2026 | 40.48 | 42.49 | 39.14 | 41.68 | 41.68 | 3.09% | 6,166,652 |
| Feb 2, 2026 | 39.75 | 41.09 | 39.64 | 40.43 | 40.43 | 1.99% | 5,666,144 |
| Jan 30, 2026 | 39.00 | 39.73 | 38.02 | 39.64 | 39.64 | 1.28% | 3,275,000 |
| Jan 29, 2026 | 38.95 | 39.57 | 37.97 | 39.14 | 39.14 | -0.15% | 2,943,140 |
| Jan 28, 2026 | 40.64 | 40.64 | 39.00 | 39.20 | 39.20 | -2.54% | 3,790,600 |
| Jan 27, 2026 | 39.90 | 40.38 | 39.03 | 40.22 | 40.22 | 1.54% | 4,722,490 |
| Jan 26, 2026 | 41.40 | 41.40 | 39.41 | 39.61 | 39.61 | -5.40% | 5,913,840 |
| Jan 23, 2026 | 39.45 | 41.88 | 39.25 | 41.87 | 41.87 | 5.10% | 8,500,162 |
| Jan 22, 2026 | 38.72 | 40.04 | 38.21 | 39.84 | 39.84 | -1.02% | 7,602,034 |
| Jan 21, 2026 | 41.01 | 42.25 | 40.25 | 40.25 | 40.25 | -10.00% | 11,687,836 |
| Jan 20, 2026 | 48.20 | 49.10 | 44.72 | 44.72 | 44.72 | -10.00% | 12,675,510 |
| Jan 19, 2026 | 57.89 | 58.97 | 49.69 | 49.69 | 49.69 | -10.00% | 17,600,160 |
| Jan 16, 2026 | 52.63 | 55.21 | 52.63 | 55.21 | 55.21 | 10.00% | 2,546,851 |
| Jan 15, 2026 | 45.70 | 50.19 | 45.70 | 50.19 | 50.19 | 9.99% | 5,126,687 |
| Jan 14, 2026 | 43.43 | 45.63 | 43.01 | 45.63 | 45.63 | 10.00% | 9,215,343 |
| Jan 13, 2026 | 40.87 | 41.48 | 40.83 | 41.48 | 41.48 | 10.00% | 4,514,435 |
| Jan 12, 2026 | 34.29 | 37.71 | 33.99 | 37.71 | 37.71 | 10.01% | 5,348,752 |
| Jan 9, 2026 | 34.29 | 34.29 | 33.60 | 34.28 | 34.28 | 0.06% | 3,947,622 |
| Jan 8, 2026 | 33.76 | 34.69 | 33.65 | 34.26 | 34.26 | 0.47% | 5,152,756 |
| Jan 7, 2026 | 35.38 | 35.55 | 33.92 | 34.10 | 34.10 | -4.80% | 8,364,485 |
| Jan 6, 2026 | 32.58 | 35.82 | 32.39 | 35.82 | 35.82 | 10.01% | 6,037,700 |
| Jan 5, 2026 | 32.04 | 32.59 | 31.80 | 32.56 | 32.56 | 1.65% | 2,339,000 |
| Dec 31, 2025 | 32.16 | 32.27 | 31.57 | 32.03 | 32.03 | -0.40% | 1,844,730 |
| Dec 30, 2025 | 32.29 | 32.55 | 31.87 | 32.16 | 32.16 | -0.89% | 2,435,430 |
| Dec 29, 2025 | 32.83 | 32.99 | 32.36 | 32.45 | 32.45 | -0.86% | 2,485,442 |
| Dec 26, 2025 | 32.63 | 33.12 | 32.30 | 32.73 | 32.73 | -0.67% | 3,620,412 |
| Dec 25, 2025 | 32.38 | 33.16 | 32.12 | 32.95 | 32.95 | 1.35% | 4,539,377 |
| Dec 24, 2025 | 31.55 | 32.55 | 31.55 | 32.51 | 32.51 | 1.18% | 4,089,266 |
| Dec 23, 2025 | 33.31 | 33.50 | 32.00 | 32.13 | 32.13 | -5.17% | 6,577,079 |
| Dec 22, 2025 | 34.56 | 35.24 | 33.44 | 33.88 | 33.88 | -8.65% | 9,720,121 |
| Dec 19, 2025 | 37.12 | 39.65 | 37.09 | 37.09 | 37.09 | -10.00% | 9,189,545 |
| Dec 18, 2025 | 39.29 | 41.21 | 34.46 | 41.21 | 41.21 | 10.01% | 7,365,434 |
| Dec 17, 2025 | 35.64 | 37.46 | 35.64 | 37.46 | 37.46 | 10.01% | 9,617,320 |
| Dec 16, 2025 | 30.95 | 34.05 | 30.13 | 34.05 | 34.05 | 10.02% | 5,349,286 |
| Dec 15, 2025 | 31.26 | 31.30 | 30.44 | 30.95 | 30.95 | -0.13% | 1,043,950 |
| Dec 12, 2025 | 31.51 | 31.90 | 30.88 | 30.99 | 30.99 | -1.62% | 1,157,350 |
| Dec 11, 2025 | 32.45 | 32.45 | 31.43 | 31.50 | 31.50 | -2.93% | 1,468,712 |
| Dec 10, 2025 | 32.14 | 32.63 | 31.91 | 32.45 | 32.45 | 0.96% | 1,436,800 |
| Dec 9, 2025 | 31.75 | 32.37 | 31.62 | 32.14 | 32.14 | 0.69% | 1,382,300 |
| Dec 8, 2025 | 31.69 | 31.99 | 31.54 | 31.92 | 31.92 | 0.76% | 1,101,623 |
| Dec 5, 2025 | 31.27 | 31.80 | 30.68 | 31.68 | 31.68 | 1.31% | 1,305,512 |
| Dec 4, 2025 | 32.14 | 32.45 | 31.27 | 31.27 | 31.27 | -3.19% | 2,785,600 |
| Dec 3, 2025 | 31.41 | 32.31 | 31.12 | 32.30 | 32.30 | 2.93% | 2,783,700 |
| Dec 2, 2025 | 31.15 | 32.00 | 30.82 | 31.38 | 31.38 | 0.67% | 1,438,900 |
| Dec 1, 2025 | 30.84 | 31.30 | 30.73 | 31.17 | 31.17 | 0.45% | 1,451,000 |