Skip to main content
BYD Company Limited (SHE:002594)
China flag China · Delayed Price · Currency is CNY
95.98
+0.74 (0.78%)
At close: Dec 5, 2025

BYD Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.2996.2294.7195.9895.980.78%21,161,840
Dec 4, 202594.9295.2994.2095.2495.240.20%16,614,164
Dec 3, 202596.6496.6594.8995.0595.05-1.62%23,157,280
Dec 2, 202596.4297.8096.2596.6296.620.89%35,921,740
Dec 1, 202595.3996.3095.1495.7795.770.63%23,371,270
Nov 28, 202594.6095.2394.2095.1795.170.93%21,935,060
Nov 27, 202594.6095.1694.2294.2994.29-0.84%20,227,990
Nov 26, 202594.7595.4494.4595.0995.091.26%30,657,690
Nov 25, 202594.0095.3893.7093.9193.91-0.02%27,748,880
Nov 24, 202593.1094.4192.2093.9393.931.33%32,730,210
Nov 21, 202592.4994.3991.7092.7092.70-0.97%45,171,310
Nov 20, 202595.1795.5093.5093.6193.61-1.64%39,181,080
Nov 19, 202596.4096.6695.0195.1795.17-1.37%34,829,230
Nov 18, 202597.5497.8596.0296.4996.49-1.62%30,475,640
Nov 17, 202597.8098.5997.2598.0898.08-0.29%20,724,750
Nov 14, 202599.00100.5098.3398.3798.37-1.46%34,298,460
Nov 13, 202597.01100.5097.0199.8399.832.11%57,999,020
Nov 12, 202598.8098.9997.5497.7797.77-0.95%26,064,330
Nov 11, 202599.5099.7898.1498.7198.71-0.68%31,985,780
Nov 10, 202597.35100.3597.3599.3999.392.25%55,487,690
Nov 7, 202597.0098.1596.8397.2097.20-0.33%32,256,070
Nov 6, 202595.5897.7595.4097.5297.521.80%40,200,360
Nov 5, 202596.6696.6694.7395.8095.80-2.04%58,721,510
Nov 4, 202599.0099.5497.7197.8097.80-1.81%43,501,700
Nov 3, 2025100.79100.9998.5099.6099.60-1.18%55,167,020
Oct 31, 2025101.00101.32100.00100.79100.79-2.72%63,705,250
Oct 30, 2025104.00104.86103.50103.61103.61-0.87%35,898,940
Oct 29, 2025103.73105.18103.00104.52104.520.77%39,734,040
Oct 28, 2025104.02104.32103.50103.72103.72-0.28%26,541,580
Oct 27, 2025104.00104.97103.88104.01104.010.24%34,598,780
Oct 24, 2025103.98104.37103.61103.76103.760.07%30,554,260
Oct 23, 2025103.30103.73102.00103.69103.69-0.09%37,860,340
Oct 22, 2025104.10104.32103.37103.78103.78-0.94%35,787,410
Oct 21, 2025104.69105.07104.24104.76104.760.23%29,907,410
Oct 20, 2025105.22105.63104.08104.52104.520.09%35,561,450
Oct 17, 2025106.60106.63104.26104.43104.43-2.37%62,572,490
Oct 16, 2025107.00109.30106.51106.96106.96-0.13%52,309,630
Oct 15, 2025106.45107.51105.50107.10107.101.05%47,579,130
Oct 14, 2025106.68109.36105.62105.99105.990.28%76,778,620
Oct 13, 2025105.00105.98104.10105.69105.69-1.95%74,442,980
Oct 10, 2025110.55110.55107.58107.79107.79-2.54%59,010,250
Oct 9, 2025108.67112.48108.07110.60110.601.27%100,872,100
Sep 30, 2025108.19109.98107.76109.21109.210.55%56,775,550
Sep 29, 2025107.00109.14106.39108.61108.611.23%61,398,360
Sep 26, 2025107.45111.23107.00107.29107.29-0.20%75,661,200
Sep 25, 2025105.34108.80104.87107.50107.501.69%69,348,200
Sep 24, 2025105.00105.83104.00105.71105.710.10%54,816,220
Sep 23, 2025107.45107.69104.64105.60105.60-2.21%65,096,260
Sep 22, 2025108.87108.91107.15107.99107.99-1.01%49,155,920
Sep 19, 2025109.80110.80109.00109.09109.09-0.57%47,297,740
Sep 18, 2025110.99112.80108.56109.71109.71-1.15%93,401,380
Sep 17, 2025108.20112.00108.20110.99110.992.96%98,123,970
Sep 16, 2025109.00109.00107.22107.80107.80-0.83%53,316,020
Sep 15, 2025106.00110.85106.00108.70108.702.63%97,480,400
Sep 12, 2025106.60107.58105.90105.91105.91-0.64%45,591,010
Sep 11, 2025105.25106.60104.89106.59106.591.32%53,778,140
Sep 10, 2025105.52106.45105.02105.20105.20-0.27%32,236,890
Sep 9, 2025106.00107.20105.27105.49105.49-0.72%38,163,620
Sep 8, 2025106.15107.13105.51106.25106.25-0.94%55,592,340
Sep 5, 2025103.86107.50103.11107.26107.263.13%78,752,380
Sep 4, 2025106.59107.09103.71104.00104.00-2.99%81,574,070
Sep 3, 2025110.50110.73107.01107.21107.21-2.55%73,522,320
Sep 2, 2025108.79111.10108.60110.02110.020.29%77,322,410
Sep 1, 2025108.50111.48108.50109.70109.70-3.82%132,986,700
Aug 29, 2025108.88116.59108.12114.06114.064.34%114,490,100
Aug 28, 2025109.39110.19107.11109.32109.32-1.23%76,252,190
Aug 27, 2025113.96114.06110.66110.68110.68-2.70%68,974,690
Aug 26, 2025111.75114.69110.71113.75113.751.92%69,291,580
Aug 25, 2025111.31112.49110.31111.61111.610.86%61,162,750
Aug 22, 2025107.11110.97107.11110.66110.663.32%76,312,000
Aug 21, 2025107.80108.83107.00107.10107.10-1.06%44,946,370
Aug 20, 2025107.18108.26106.01108.25108.250.58%38,505,340
Aug 19, 2025108.67108.92107.18107.63107.63-0.68%38,973,510
Aug 18, 2025105.66109.49105.66108.37108.372.17%61,925,170
Aug 15, 2025105.85106.64105.32106.07106.07-0.28%36,135,340
Aug 14, 2025107.37107.50105.79106.37106.37-0.43%41,954,790
Aug 13, 2025106.29107.65105.84106.83106.831.10%45,983,010
Aug 12, 2025105.40106.43104.70105.67105.670.14%31,219,500
Aug 11, 2025103.88105.66103.23105.52105.521.53%35,669,790
Aug 8, 2025105.00105.03103.91103.93103.93-1.33%32,661,460
Aug 7, 2025104.27106.43104.16105.33105.330.94%42,876,290
Aug 6, 2025104.86105.00103.90104.35104.35-0.49%30,561,960
Aug 5, 2025104.88105.21103.78104.86104.86-0.02%33,834,980
Aug 4, 2025104.00105.14102.57104.88104.88-0.87%41,293,690
Aug 1, 2025104.95106.24104.36105.80105.800.53%36,233,690
Jul 31, 2025108.20108.20105.00105.24105.24-3.18%59,949,940
Jul 30, 2025108.05111.16107.12108.70108.70-2.44%52,483,420
Jul 29, 2025112.01112.50109.77111.42111.42-0.81%38,735,980
Jul 28, 2025112.64113.03111.84112.33111.01-0.28%35,117,009
Jul 25, 2025113.67113.80111.67112.64111.32-1.40%47,112,209
Jul 24, 2025112.69115.51112.54114.24112.891.38%56,718,959
Jul 23, 2025114.03114.33112.33112.69111.36-1.06%47,672,189
Jul 22, 2025111.67114.00111.07113.90112.552.27%64,249,229
Jul 21, 2025109.33111.37109.09111.37110.061.52%46,183,499
Jul 18, 2025109.71109.83108.42109.70108.410.33%41,059,919
Jul 17, 2025108.33109.57108.03109.34108.051.33%47,067,389
Jul 16, 2025107.69108.64107.69107.91106.630.21%33,227,489
Jul 15, 2025106.07108.33106.00107.68106.411.43%48,837,269
Jul 14, 2025107.97107.97105.85106.16104.91-1.67%51,692,729
Jul 11, 2025106.63108.95106.34107.97106.700.83%50,480,939