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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.64	31.27	31.27	32.45	30.64	2.8M
December 03, 2025	31.41	32.3	32.3	32.31	31.12	2.84M
December 02, 2025	31.15	31.38	31.38	32	30.82	1.46M
December 01, 2025	30.84	31.17	31.17	31.3	30.73	1.45M
November 28, 2025	30.64	31.03	31.03	31.08	30.42	978,500
November 27, 2025	30.31	30.64	30.64	30.85	30.31	1.11M
November 26, 2025	31	30.31	30.31	31.3	30.28	1.35M
November 25, 2025	30.69	30.89	30.89	31.3	30.47	1.39M
November 24, 2025	30.27	30.55	30.55	30.71	29.88	1.67M
November 21, 2025	32.42	30.24	30.24	32.43	30.13	2.41M
November 20, 2025	32.81	32.11	32.11	32.98	31.85	1.86M
November 19, 2025	34.1	32.81	32.81	34.14	32.78	2.42M
November 18, 2025	34	34.08	34.08	34.13	33.56	1.91M
November 17, 2025	34.68	34.14	34.14	34.68	33.6	2.32M
November 14, 2025	36.37	33.8	33.8	36.37	33.79	3.18M
November 13, 2025	34.41	34.79	34.79	34.85	34	3.38M
November 12, 2025	36.37	34.41	34.41	36.59	33.89	5.44M
November 11, 2025	36.45	36.95	36.95	37.13	35.8	5.32M
November 10, 2025	36.37	36.4	36.4	36.82	35.5	5.65M
November 07, 2025	36.37	37.53	37.53	37.62	36.18	8.96M
November 06, 2025	39.4	37.19	37.19	39.49	36.71	11.84M
November 05, 2025	38.5	39.79	39.79	39.79	38.1	8.57M
November 04, 2025	32.6	36.17	36.17	36.17	32.34	4.82M
November 03, 2025	32.9	32.88	32.88	33.13	32.6	1.07M
October 31, 2025	33.75	32.9	32.9	33.82	32.71	1.38M
October 30, 2025	32.92	33.01	33.01	34.05	32.52	2.21M
October 29, 2025	32.92	33.73	33.73	33.89	32.7	2.16M
October 28, 2025	33.15	33.3	33.3	33.74	32.57	1.89M
October 27, 2025	33.22	33.45	33.45	33.5	32.9	1.27M
October 24, 2025	32.92	33.06	33.06	33.28	32.67	1.49M
October 23, 2025	31.85	32.9	32.9	32.98	31.42	2.08M
October 22, 2025	32	31.82	31.82	32.25	31.62	1.19M
October 21, 2025	32	32.1	32.1	32.3	31.7	1.24M
October 20, 2025	31.4	32.08	32.08	32.51	31.39	2.63M
October 17, 2025	31.58	31.34	31.34	34.91	30.96	2.87M
October 16, 2025	32.58	31.74	31.74	33	31.47	1.18M
October 15, 2025	32.56	32.64	32.64	33.45	32.34	1.19M
October 14, 2025	32.74	32.55	32.55	33.63	32.54	1.77M
October 13, 2025	31.8	32.71	32.71	32.87	30.5	1.23M
October 10, 2025	31.53	32.49	32.49	32.9	31.34	1.64M
October 09, 2025	32.1	31.65	31.65	32.42	31.2	1.64M
September 30, 2025	32.33	32.42	32.42	32.97	31.92	1.14M
September 29, 2025	32.06	32.39	32.39	32.79	31.41	1.07M
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

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