BYD Company Limited (SHE:002594)
China
· Delayed Price · Currency is CNY 97.52
+3.90 (4.17%)
At close: Mar 9, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.00 | 97.10 | 93.00 | 96.77 | - | 3.36% | 51,926,681 |
| Mar 6, 2026 | 96.00 | 96.00 | 93.25 | 93.62 | 93.62 | -0.90% | 50,354,030 |
| Mar 5, 2026 | 96.80 | 96.82 | 93.89 | 94.47 | 94.47 | -1.58% | 55,243,990 |
| Mar 4, 2026 | 95.20 | 96.80 | 93.70 | 95.99 | 95.99 | 0.82% | 70,096,892 |
| Mar 3, 2026 | 96.39 | 96.99 | 93.99 | 95.21 | 95.21 | -1.63% | 86,574,140 |
| Mar 2, 2026 | 88.00 | 97.25 | 87.72 | 96.79 | 96.79 | 8.36% | 143,513,600 |
| Feb 27, 2026 | 89.40 | 89.94 | 89.10 | 89.32 | 89.32 | -0.59% | 21,934,080 |
| Feb 26, 2026 | 91.40 | 91.40 | 89.61 | 89.85 | 89.85 | -1.75% | 29,101,890 |
| Feb 25, 2026 | 90.89 | 92.79 | 90.89 | 91.45 | 91.45 | 0.64% | 32,478,010 |
| Feb 24, 2026 | 91.98 | 91.99 | 90.61 | 90.87 | 90.87 | 0.66% | 20,644,458 |
| Feb 13, 2026 | 90.05 | 91.09 | 89.88 | 90.27 | 90.27 | -0.98% | 21,733,887 |
| Feb 12, 2026 | 92.29 | 92.35 | 91.08 | 91.16 | 91.16 | -1.21% | 23,031,332 |
| Feb 11, 2026 | 90.88 | 92.95 | 90.88 | 92.28 | 92.28 | 1.62% | 39,694,959 |
| Feb 10, 2026 | 90.00 | 91.57 | 89.84 | 90.81 | 90.81 | 0.83% | 26,760,480 |
| Feb 9, 2026 | 90.50 | 90.65 | 89.83 | 90.06 | 90.06 | 0.27% | 20,817,950 |
| Feb 6, 2026 | 89.39 | 90.66 | 89.00 | 89.82 | 89.82 | -0.32% | 24,708,779 |
| Feb 5, 2026 | 88.50 | 91.23 | 88.33 | 90.11 | 90.11 | 1.09% | 35,424,030 |
| Feb 4, 2026 | 86.99 | 89.33 | 86.45 | 89.14 | 89.14 | 2.03% | 37,650,470 |
| Feb 3, 2026 | 87.20 | 87.40 | 85.88 | 87.37 | 87.37 | 0.37% | 37,782,685 |
| Feb 2, 2026 | 88.00 | 89.09 | 86.97 | 87.05 | 87.05 | -4.22% | 64,697,380 |
| Jan 30, 2026 | 92.27 | 92.27 | 90.70 | 90.89 | 90.89 | -1.54% | 32,917,560 |
| Jan 29, 2026 | 92.66 | 92.92 | 91.61 | 92.31 | 92.31 | -1.10% | 37,182,480 |
| Jan 28, 2026 | 91.80 | 93.50 | 90.01 | 93.34 | 93.34 | 1.67% | 71,556,618 |
| Jan 27, 2026 | 92.67 | 92.99 | 91.80 | 91.81 | 91.81 | -0.89% | 36,298,090 |
| Jan 26, 2026 | 93.65 | 93.66 | 92.50 | 92.63 | 92.63 | -1.09% | 37,545,961 |
| Jan 23, 2026 | 94.24 | 94.36 | 93.51 | 93.65 | 93.65 | -0.50% | 38,330,270 |
| Jan 22, 2026 | 94.72 | 95.13 | 93.89 | 94.12 | 94.12 | 0.02% | 29,101,425 |
| Jan 21, 2026 | 94.01 | 94.94 | 94.00 | 94.10 | 94.10 | -0.68% | 30,833,393 |
| Jan 20, 2026 | 96.22 | 96.26 | 94.68 | 94.74 | 94.74 | -1.51% | 38,914,940 |
| Jan 19, 2026 | 96.81 | 97.30 | 95.77 | 96.19 | 96.19 | 0.34% | 33,492,710 |
| Jan 16, 2026 | 96.70 | 97.44 | 95.60 | 95.86 | 95.86 | 0.20% | 38,458,800 |
| Jan 15, 2026 | 96.08 | 96.64 | 95.60 | 95.67 | 95.67 | -0.45% | 29,563,540 |
| Jan 14, 2026 | 96.81 | 97.74 | 95.51 | 96.10 | 96.10 | -1.12% | 51,474,970 |
| Jan 13, 2026 | 99.00 | 99.60 | 96.88 | 97.19 | 97.19 | -0.29% | 49,872,270 |
| Jan 12, 2026 | 97.01 | 98.00 | 96.30 | 97.47 | 97.47 | 0.47% | 42,525,710 |
| Jan 9, 2026 | 97.05 | 97.95 | 96.90 | 97.01 | 97.01 | 0.13% | 35,034,058 |
| Jan 8, 2026 | 97.20 | 97.20 | 96.33 | 96.88 | 96.88 | -0.74% | 30,065,470 |
| Jan 7, 2026 | 99.96 | 99.96 | 97.06 | 97.60 | 97.60 | -2.39% | 56,084,880 |
| Jan 6, 2026 | 98.22 | 100.50 | 98.12 | 99.99 | 99.99 | 1.92% | 52,178,480 |
| Jan 5, 2026 | 98.40 | 99.48 | 97.90 | 98.11 | 98.11 | 0.40% | 38,262,520 |
| Dec 31, 2025 | 99.98 | 100.20 | 97.38 | 97.72 | 97.72 | -2.04% | 40,285,880 |
| Dec 30, 2025 | 99.26 | 100.15 | 98.74 | 99.75 | 99.75 | -0.46% | 31,875,630 |
| Dec 29, 2025 | 100.50 | 101.30 | 99.60 | 100.21 | 100.21 | 0.20% | 51,916,690 |
| Dec 26, 2025 | 95.28 | 101.45 | 95.25 | 100.01 | 100.01 | 5.45% | 102,095,800 |
| Dec 25, 2025 | 94.43 | 95.23 | 94.12 | 94.84 | 94.84 | 0.44% | 18,220,160 |
| Dec 24, 2025 | 94.80 | 94.80 | 94.05 | 94.42 | 94.42 | -0.41% | 19,280,990 |
| Dec 23, 2025 | 94.50 | 95.50 | 94.50 | 94.81 | 94.81 | 0.47% | 23,661,740 |
| Dec 22, 2025 | 94.70 | 95.36 | 94.25 | 94.37 | 94.37 | 0.15% | 20,623,480 |
| Dec 19, 2025 | 94.00 | 95.27 | 93.73 | 94.23 | 94.23 | 0.75% | 27,206,790 |
| Dec 18, 2025 | 94.39 | 94.60 | 93.50 | 93.53 | 93.53 | -1.76% | 25,279,730 |
| Dec 17, 2025 | 94.50 | 95.70 | 93.68 | 95.21 | 95.21 | 1.02% | 27,282,500 |
| Dec 16, 2025 | 95.50 | 95.70 | 94.14 | 94.25 | 94.25 | -1.34% | 25,876,770 |
| Dec 15, 2025 | 96.55 | 97.16 | 95.53 | 95.53 | 95.53 | -1.52% | 29,330,090 |
| Dec 12, 2025 | 96.20 | 97.70 | 95.65 | 97.00 | 97.00 | 0.80% | 55,462,080 |
| Dec 11, 2025 | 96.98 | 97.12 | 95.85 | 96.23 | 96.23 | -0.25% | 25,090,760 |
| Dec 10, 2025 | 95.60 | 96.65 | 94.90 | 96.47 | 96.47 | 0.46% | 19,840,224 |
| Dec 9, 2025 | 96.21 | 96.66 | 95.70 | 96.03 | 96.03 | -0.52% | 16,322,700 |
| Dec 8, 2025 | 96.21 | 97.15 | 96.21 | 96.53 | 96.53 | 0.57% | 24,780,490 |
| Dec 5, 2025 | 95.29 | 96.22 | 94.71 | 95.98 | 95.98 | 0.78% | 21,161,840 |
| Dec 4, 2025 | 94.92 | 95.29 | 94.20 | 95.24 | 95.24 | 0.20% | 16,614,164 |
| Dec 3, 2025 | 96.64 | 96.65 | 94.89 | 95.05 | 95.05 | -1.62% | 23,157,280 |
| Dec 2, 2025 | 96.42 | 97.80 | 96.25 | 96.62 | 96.62 | 0.89% | 35,921,740 |
| Dec 1, 2025 | 95.39 | 96.30 | 95.14 | 95.77 | 95.77 | 0.63% | 23,371,270 |
| Nov 28, 2025 | 94.60 | 95.23 | 94.20 | 95.17 | 95.17 | 0.93% | 21,935,060 |
| Nov 27, 2025 | 94.60 | 95.16 | 94.22 | 94.29 | 94.29 | -0.84% | 20,227,990 |
| Nov 26, 2025 | 94.75 | 95.44 | 94.45 | 95.09 | 95.09 | 1.26% | 30,657,690 |
| Nov 25, 2025 | 94.00 | 95.38 | 93.70 | 93.91 | 93.91 | -0.02% | 27,748,880 |
| Nov 24, 2025 | 93.10 | 94.41 | 92.20 | 93.93 | 93.93 | 1.33% | 32,730,210 |
| Nov 21, 2025 | 92.49 | 94.39 | 91.70 | 92.70 | 92.70 | -0.97% | 45,171,310 |
| Nov 20, 2025 | 95.17 | 95.50 | 93.50 | 93.61 | 93.61 | -1.64% | 39,181,080 |
| Nov 19, 2025 | 96.40 | 96.66 | 95.01 | 95.17 | 95.17 | -1.37% | 34,829,230 |
| Nov 18, 2025 | 97.54 | 97.85 | 96.02 | 96.49 | 96.49 | -1.62% | 30,475,640 |
| Nov 17, 2025 | 97.80 | 98.59 | 97.25 | 98.08 | 98.08 | -0.29% | 20,724,750 |
| Nov 14, 2025 | 99.00 | 100.50 | 98.33 | 98.37 | 98.37 | -1.46% | 34,298,460 |
| Nov 13, 2025 | 97.01 | 100.50 | 97.01 | 99.83 | 99.83 | 2.11% | 57,999,020 |
| Nov 12, 2025 | 98.80 | 98.99 | 97.54 | 97.77 | 97.77 | -0.95% | 26,064,330 |
| Nov 11, 2025 | 99.50 | 99.78 | 98.14 | 98.71 | 98.71 | -0.68% | 31,985,780 |
| Nov 10, 2025 | 97.35 | 100.35 | 97.35 | 99.39 | 99.39 | 2.25% | 55,487,690 |
| Nov 7, 2025 | 97.00 | 98.15 | 96.83 | 97.20 | 97.20 | -0.33% | 32,256,070 |
| Nov 6, 2025 | 95.58 | 97.75 | 95.40 | 97.52 | 97.52 | 1.80% | 40,200,360 |
| Nov 5, 2025 | 96.66 | 96.66 | 94.73 | 95.80 | 95.80 | -2.04% | 58,721,510 |
| Nov 4, 2025 | 99.00 | 99.54 | 97.71 | 97.80 | 97.80 | -1.81% | 43,501,700 |
| Nov 3, 2025 | 100.79 | 100.99 | 98.50 | 99.60 | 99.60 | -1.18% | 55,167,020 |
| Oct 31, 2025 | 101.00 | 101.32 | 100.00 | 100.79 | 100.79 | -2.72% | 63,705,250 |
| Oct 30, 2025 | 104.00 | 104.86 | 103.50 | 103.61 | 103.61 | -0.87% | 35,898,940 |
| Oct 29, 2025 | 103.73 | 105.18 | 103.00 | 104.52 | 104.52 | 0.77% | 39,734,040 |
| Oct 28, 2025 | 104.02 | 104.32 | 103.50 | 103.72 | 103.72 | -0.28% | 26,541,580 |
| Oct 27, 2025 | 104.00 | 104.97 | 103.88 | 104.01 | 104.01 | 0.24% | 34,598,780 |
| Oct 24, 2025 | 103.98 | 104.37 | 103.61 | 103.76 | 103.76 | 0.07% | 30,554,260 |
| Oct 23, 2025 | 103.30 | 103.73 | 102.00 | 103.69 | 103.69 | -0.09% | 37,860,340 |
| Oct 22, 2025 | 104.10 | 104.32 | 103.37 | 103.78 | 103.78 | -0.94% | 35,787,410 |
| Oct 21, 2025 | 104.69 | 105.07 | 104.24 | 104.76 | 104.76 | 0.23% | 29,907,410 |
| Oct 20, 2025 | 105.22 | 105.63 | 104.08 | 104.52 | 104.52 | 0.09% | 35,561,450 |
| Oct 17, 2025 | 106.60 | 106.63 | 104.26 | 104.43 | 104.43 | -2.37% | 62,572,490 |
| Oct 16, 2025 | 107.00 | 109.30 | 106.51 | 106.96 | 106.96 | -0.13% | 52,309,630 |
| Oct 15, 2025 | 106.45 | 107.51 | 105.50 | 107.10 | 107.10 | 1.05% | 47,579,130 |
| Oct 14, 2025 | 106.68 | 109.36 | 105.62 | 105.99 | 105.99 | 0.28% | 76,778,620 |
| Oct 13, 2025 | 105.00 | 105.98 | 104.10 | 105.69 | 105.69 | -1.95% | 74,442,980 |
| Oct 10, 2025 | 110.55 | 110.55 | 107.58 | 107.79 | 107.79 | -2.54% | 59,010,250 |
| Oct 9, 2025 | 108.67 | 112.48 | 108.07 | 110.60 | 110.60 | 1.27% | 100,872,100 |