Zhejiang Bofay Electric Co.,Ltd. - 001255.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.72	31.9	31.9	32.4	31.42	908,300
September 25, 2025	32.26	31.73	31.73	32.48	31.62	919,800
September 24, 2025	31.07	32.31	32.31	32.37	30.79	1.21M
September 23, 2025	31.4	31.1	31.1	31.45	29.77	1.09M
September 22, 2025	31.88	31.4	31.4	31.88	31	853,100
September 19, 2025	33.1	31.61	31.61	33.1	31.2	865,200
September 18, 2025	33.1	31.72	31.72	33.1	31.53	1.36M
September 17, 2025	32.85	32.63	32.63	33.12	32.53	841,300
September 16, 2025	32.81	32.88	32.88	33.16	32.46	853,300
September 15, 2025	32.72	32.83	32.83	33.28	32.53	1.04M
September 12, 2025	33.1	32.94	32.94	33.16	32.61	931,000
September 11, 2025	32.91	32.95	32.95	33.47	32.45	1.58M
September 10, 2025	32.99	32.92	32.92	33.2	32.65	798,463
September 09, 2025	33.46	33.02	33.02	33.65	32.82	827,100
September 08, 2025	32.53	33.49	33.49	33.57	32.53	1.27M
September 05, 2025	32.22	32.62	32.62	32.97	32.19	952,700
September 04, 2025	31.92	32.2	32.2	32.99	31.63	1.83M
September 03, 2025	32.75	31.92	31.92	33.24	31.8	1.27M
September 02, 2025	33.69	32.75	32.75	33.77	31.69	2.49M
September 01, 2025	33.7	33.84	33.84	34.23	33.26	1.38M
August 29, 2025	33.88	33.7	33.7	34.15	33.38	1.33M
August 28, 2025	33.8	33.88	33.88	34.57	32.52	2.41M
August 27, 2025	35.6	33.87	33.87	35.98	33.77	3.16M
August 26, 2025	35.29	35.64	35.64	36.29	35.01	3.63M
August 25, 2025	34.45	35.35	35.35	37.13	34.12	5.43M
August 22, 2025	34.55	34.04	34.04	34.55	33.76	1.55M
August 21, 2025	34.66	34.34	34.34	34.91	34.21	1.5M
August 20, 2025	34.47	34.63	34.63	34.69	34.07	1.23M
August 19, 2025	34.5	34.47	34.47	34.56	33.93	1.52M
August 18, 2025	35.28	34.46	34.46	35.45	34.36	2.16M
August 15, 2025	34.35	34.5	34.5	34.98	34.01	1.7M
August 14, 2025	34.38	34.26	34.26	35.2	34.16	2.67M
August 13, 2025	34.33	34.42	34.42	34.88	34.23	2.12M
August 12, 2025	34.59	34.5	34.5	34.86	34.01	2.66M
August 11, 2025	34.16	34.76	34.76	35.06	34.16	3.41M
August 08, 2025	33.85	33.98	33.98	33.99	33.5	1.97M
August 07, 2025	33.35	33.85	33.85	33.89	33.17	2.25M
August 06, 2025	33.06	33.38	33.38	33.39	32.8	1.5M
August 05, 2025	32.65	32.88	32.88	33.06	32.58	1.15M
August 04, 2025	32.14	32.65	32.65	32.66	31.67	1.43M
August 01, 2025	32.1	32.15	32.15	32.35	31.87	1.08M
July 31, 2025	32.4	32.1	32.1	32.83	32	1.52M
July 30, 2025	32.87	32.44	32.44	32.87	32.01	1.27M
July 29, 2025	33.13	32.88	32.88	33.18	32.45	1.49M
July 28, 2025	32.75	33.18	33.18	33.3	32.65	1.73M
July 25, 2025	32.8	32.75	32.75	32.91	32.23	1.75M
July 24, 2025	32.98	32.8	32.8	33.15	32.6	2.29M
July 23, 2025	35.1	32.98	32.98	35.28	32.95	3.54M
July 22, 2025	33.31	34	34	34.38	33	5.41M
July 21, 2025	32.37	33.29	33.29	33.77	32.2	4.47M
July 18, 2025	32.11	31.96	31.96	32.27	31.75	1.18M
July 17, 2025	32.35	32.11	32.11	32.35	31.83	1.31M
July 16, 2025	32.2	32.03	32.03	32.25	31.6	1.47M
July 15, 2025	32.98	32.15	32.15	33	31.92	2.3M
July 14, 2025	32.3	33.07	33.07	33.18	31.98	3.62M
July 11, 2025	32.98	32.06	32.06	32.98	31.6	3.26M
July 10, 2025	32.12	32.85	32.85	33.25	32.12	3.95M
July 09, 2025	32.68	32.63	32.63	33.86	32.62	6.12M
July 08, 2025	32.24	32.6	32.6	32.75	31.67	4.41M
July 07, 2025	32	32.4	32.4	32.68	31.52	3.78M

Zhejiang Bofay Electric Co.,Ltd. (001255.SZ) SHZ