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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.25	40.3	40.3	40.8	40	2.09M
February 12, 2026	40.35	40.49	40.49	41.1	39.6	3.09M
February 11, 2026	40.09	40.34	40.34	41.48	40.04	3.13M
February 10, 2026	40.2	40.25	40.25	40.57	39.95	2.55M
February 09, 2026	40.08	40.23	40.23	40.5	39.71	2.84M
February 06, 2026	38.72	39.71	39.71	40.19	38.11	2.65M
February 05, 2026	40.59	39.3	39.3	40.6	39.29	3.16M
February 04, 2026	40.95	41.12	41.12	41.5	40.5	3.83M
February 03, 2026	40.48	41.68	41.68	42.49	39.14	6.17M
February 02, 2026	39.75	40.43	40.43	41.09	39.64	5.67M
January 30, 2026	39	39.64	39.64	39.73	38.02	3.28M
January 29, 2026	38.95	39.14	39.14	39.57	37.97	2.99M
January 28, 2026	40.64	39.2	39.2	40.64	39	3.79M
January 27, 2026	39.9	40.22	40.22	40.38	39.03	4.82M
January 26, 2026	41.4	39.61	39.61	41.4	39.41	6M
January 23, 2026	39.45	41.87	41.87	41.88	39.25	8.64M
January 22, 2026	38.72	39.84	39.84	40.04	38.21	7.6M
January 21, 2026	41.01	40.25	40.25	42.25	40.25	11.69M
January 20, 2026	48.2	44.72	44.72	49.1	44.72	12.68M
January 19, 2026	57.89	49.69	49.69	58.97	49.69	17.6M
January 16, 2026	52.63	55.21	55.21	55.21	52.63	2.55M
January 15, 2026	45.7	50.19	50.19	50.19	45.7	5.14M
January 14, 2026	43.43	45.63	45.63	45.63	43.01	9.22M
January 13, 2026	40.87	41.48	41.48	41.48	40.83	4.51M
January 12, 2026	34.29	37.71	37.71	37.71	33.99	5.38M
January 09, 2026	34.29	34.28	34.28	34.29	33.6	3.95M
January 08, 2026	33.76	34.26	34.26	34.69	33.65	5.15M
January 07, 2026	35.38	34.1	34.1	35.55	33.92	8.36M
January 06, 2026	32.58	35.82	35.82	35.82	32.39	6.05M
January 05, 2026	32.04	32.56	32.56	32.59	31.8	2.34M
December 31, 2025	32.16	32.03	32.03	32.27	31.57	1.88M
December 30, 2025	32.29	32.16	32.16	32.55	31.87	2.47M
December 29, 2025	32.83	32.45	32.45	32.99	32.36	2.49M
December 26, 2025	32.63	32.73	32.73	33.12	32.3	3.62M
December 25, 2025	32.38	32.95	32.95	33.16	32.12	4.54M
December 24, 2025	31.55	32.51	32.51	32.55	31.55	4.18M
December 23, 2025	33.31	32.13	32.13	33.5	32	6.58M
December 22, 2025	34.56	33.88	33.88	35.24	33.44	9.72M
December 19, 2025	37.12	37.09	37.09	39.65	37.09	9.31M
December 18, 2025	39.29	41.21	41.21	41.21	34.46	7.38M
December 17, 2025	35.64	37.46	37.46	37.46	35.64	9.62M
December 16, 2025	30.95	34.05	34.05	34.05	30.13	5.35M
December 15, 2025	31.26	30.95	30.95	31.3	30.44	1.05M
December 12, 2025	31.51	30.99	30.99	31.9	30.88	1.17M
December 11, 2025	32.45	31.5	31.5	32.45	31.43	1.48M
December 10, 2025	32.14	32.45	32.45	32.63	31.91	1.44M
December 09, 2025	31.75	32.14	32.14	32.37	31.62	1.38M
December 08, 2025	31.69	31.92	31.92	31.99	31.54	1.1M
December 05, 2025	31.27	31.68	31.68	31.8	30.68	1.32M
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

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