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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	95.29	95.98	95.98	96.22	94.71	21.41M
December 04, 2025	94.6	95.24	95.24	95.29	94.2	16.61M
December 03, 2025	94.6	95.05	95.05	96.65	94.6	23.16M
December 02, 2025	96.42	96.62	96.62	97.8	96.25	36.23M
December 01, 2025	95.39	95.77	95.77	96.3	95.14	23.37M
November 28, 2025	94.6	95.17	95.17	95.23	94.2	22.42M
November 27, 2025	94.6	94.29	94.29	95.16	94.22	20.23M
November 26, 2025	94.75	95.09	95.09	95.44	94.45	30.66M
November 25, 2025	94	93.91	93.91	95.38	93.7	27.75M
November 24, 2025	93.1	93.93	93.93	94.41	92.2	34.39M
November 21, 2025	92.49	92.7	92.7	94.39	91.7	45.17M
November 20, 2025	95.17	93.61	93.61	95.5	93.5	39.18M
November 19, 2025	96.4	95.17	95.17	96.66	95.01	35.38M
November 18, 2025	97.54	96.49	96.49	97.85	96.02	30.48M
November 17, 2025	97.8	98.08	98.08	98.59	97.25	20.72M
November 14, 2025	97	98.37	98.37	100.5	97	34.86M
November 13, 2025	97	99.83	99.83	100.5	97	58M
November 12, 2025	98.8	97.77	97.77	98.99	97.54	26.06M
November 11, 2025	99.5	98.71	98.71	99.78	98.14	32.33M
November 10, 2025	97.35	99.39	99.39	100.35	97.35	55.49M
November 07, 2025	97	97.2	97.2	98.15	96.83	32.26M
November 06, 2025	95.58	97.52	97.52	97.75	95.4	40.76M
November 05, 2025	96.66	95.8	95.8	96.66	94.73	59.44M
November 04, 2025	99	97.8	97.8	99.54	97.71	43.5M
November 03, 2025	100.79	99.6	99.6	100.99	98.5	55.67M
October 31, 2025	101	100.79	100.79	101.32	100	63.71M
October 30, 2025	103.98	103.61	103.61	104.86	103.5	36.5M
October 29, 2025	103.73	104.52	104.52	105.18	103	40.21M
October 28, 2025	104.02	103.72	103.72	104.32	103.5	26.54M
October 27, 2025	104	104.01	104.01	104.97	103.88	35.2M
October 24, 2025	103.98	103.76	103.76	104.37	103.61	31.13M
October 23, 2025	103.3	103.69	103.69	103.73	102	37.86M
October 22, 2025	104.1	103.78	103.78	104.32	103.37	36.39M
October 21, 2025	104.69	104.76	104.76	105.07	104.24	29.91M
October 20, 2025	105.22	104.52	104.52	105.63	104.08	36.07M
October 17, 2025	106.6	104.43	104.43	106.63	104.26	63.73M
October 16, 2025	107	106.96	106.96	109.3	106.51	52.8M
October 15, 2025	106.45	107.1	107.1	107.51	105.5	48.47M
October 14, 2025	106.68	105.99	105.99	109.36	105.62	76.78M
October 13, 2025	105	105.69	105.69	105.98	104.1	75.7M
October 10, 2025	110.55	107.79	107.79	110.55	107.58	59.55M
October 09, 2025	108.67	110.6	110.6	112.48	108.07	100.87M
September 30, 2025	108.19	109.21	109.21	109.98	107.76	56.78M
September 29, 2025	107	108.61	108.61	109.14	106.39	61.4M
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

BYD Company Limited (002594.SZ) SHZ