BYD Company Limited - 002594.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	107.45	107.29	107.29	111.23	107	75.66M
September 25, 2025	105.34	107.5	107.5	108.8	104.87	70.28M
September 24, 2025	105	105.71	105.71	105.83	104	54.82M
September 23, 2025	109.8	105.6	105.6	109.8	104.64	65.66M
September 22, 2025	109.8	107.99	107.99	109.8	107.15	49.16M
September 19, 2025	109.8	109.09	109.09	110.8	109	49.22M
September 18, 2025	110.99	109.71	109.71	112.8	108.56	93.4M
September 17, 2025	108.2	110.99	110.99	112	108.2	98.12M
September 16, 2025	109	107.8	107.8	109	107.22	53.32M
September 15, 2025	106	108.7	108.7	110.85	106	98.5M
September 12, 2025	106.6	105.91	105.91	107.58	105.9	45.59M
September 11, 2025	105.25	106.59	106.59	106.6	104.89	54.75M
September 10, 2025	105.52	105.2	105.2	106.45	105.02	32.24M
September 09, 2025	106	105.49	105.49	107.2	105.27	38.16M
September 08, 2025	106.15	106.25	106.25	107.13	105.51	55.59M
September 05, 2025	103.86	107.26	107.26	107.5	103.11	80.08M
September 04, 2025	106.59	104	104	107.09	103.71	82.95M
September 03, 2025	110.5	107.21	107.21	110.73	107.01	73.52M
September 02, 2025	108.79	110.02	110.02	111.1	108.6	78.13M
September 01, 2025	108.5	109.7	109.7	111.48	108.5	134.19M
August 29, 2025	108.88	114.06	114.06	116.59	108.12	115.77M
August 28, 2025	109.39	109.32	109.32	110.19	107.11	77.1M
August 27, 2025	113.96	110.68	110.68	114.06	110.66	68.97M
August 26, 2025	111.75	113.75	113.75	114.69	110.71	69.29M
August 25, 2025	111.31	111.61	111.61	112.49	110.31	61.91M
August 22, 2025	107.11	110.66	110.66	110.97	107.11	77.11M
August 21, 2025	107.8	107.1	107.1	108.83	107	44.95M
August 20, 2025	107.18	108.25	108.25	108.26	106.01	39.26M
August 19, 2025	108.67	107.63	107.63	108.92	107.18	38.97M
August 18, 2025	105.66	108.37	108.37	109.49	105.66	61.93M
August 15, 2025	105.85	106.07	106.07	106.64	105.32	36.56M
August 14, 2025	107.37	106.37	106.37	107.5	105.79	42.41M
August 13, 2025	106.29	106.83	106.83	107.65	105.84	46.43M
August 12, 2025	105.4	105.67	105.67	106.43	104.7	31.22M
August 11, 2025	103.88	105.52	105.52	105.66	103.23	35.67M
August 08, 2025	105	103.93	103.93	105.03	103.91	32.66M
August 07, 2025	104.27	105.33	105.33	106.43	104.16	43.83M
August 06, 2025	104.86	104.35	104.35	105	103.9	31.03M
August 05, 2025	104.88	104.86	104.86	105.21	103.78	33.83M
August 04, 2025	104	104.88	104.88	105.14	102.57	41.92M
August 01, 2025	104.95	105.8	105.8	106.24	104.36	36.96M
July 31, 2025	108.2	105.24	105.24	108.2	105	60.55M
July 30, 2025	108.05	108.7	108.7	111.16	107.12	52.48M
July 29, 2025	112.01	111.42	111.42	112.5	109.77	38.74M
July 28, 2025	337.93	337	333.03	339.1	335.53	35.12M
July 25, 2025	341	337.93	333.95	341.4	335	47.11M
July 24, 2025	338.08	342.72	338.68	346.54	337.63	56.72M
July 23, 2025	342.09	338.07	334.08	343	337	47.67M
July 22, 2025	335	341.69	337.66	342.01	333.21	64.25M
July 21, 2025	327.99	334.12	330.18	334.12	327.26	46.18M
July 18, 2025	329.13	329.11	325.23	329.5	325.25	41.06M
July 17, 2025	325	328.02	324.15	328.72	324.1	47.07M
July 16, 2025	323.06	323.72	319.9	325.91	323.06	33.23M
July 15, 2025	318.2	323.05	319.24	325	318	48.84M
July 14, 2025	323.91	318.49	314.73	323.91	317.56	51.69M
July 11, 2025	319.9	323.91	320.09	326.85	319.02	50.48M
July 10, 2025	325.81	321.23	317.44	326.09	318.85	63.01M
July 09, 2025	326.9	325.8	321.96	328.21	325.78	36.49M
July 08, 2025	327	326.88	323.03	329.78	325.72	35.08M
July 07, 2025	329.2	328.59	324.72	330.49	328.44	26.46M

BYD Company Limited (002594.SZ) SHZ