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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	90.05	90.27	90.27	91.09	89.88	21.99M
February 12, 2026	92.29	91.16	91.16	92.35	91.08	23.41M
February 11, 2026	90.88	92.28	92.28	92.95	90.88	39.69M
February 10, 2026	90	90.81	90.81	91.57	89.84	27.12M
February 09, 2026	90.5	90.06	90.06	90.65	89.83	20.82M
February 06, 2026	89.39	89.82	89.82	90.66	89	24.71M
February 05, 2026	88.5	90.11	90.11	91.23	88.33	35.42M
February 04, 2026	86.99	89.14	89.14	89.33	86.45	37.65M
February 03, 2026	87.2	87.37	87.37	87.4	85.88	37.78M
February 02, 2026	88	87.05	87.05	89.09	86.97	64.7M
January 30, 2026	92.27	90.89	90.89	92.27	90.7	32.92M
January 29, 2026	94.24	92.25	92.25	94.24	91.61	35.98M
January 28, 2026	91.8	93.34	93.34	93.5	90.01	71.56M
January 27, 2026	92.67	91.81	91.81	92.99	91.8	36.9M
January 26, 2026	93.65	92.63	92.63	93.66	92.5	37.55M
January 23, 2026	94.24	93.65	93.65	94.36	93.51	39.12M
January 22, 2026	94.72	94.12	94.12	95.13	93.89	29.52M
January 21, 2026	94.01	94.1	94.1	94.94	94	30.83M
January 20, 2026	96.22	94.74	94.74	96.26	94.68	38.91M
January 19, 2026	96.81	96.19	96.19	97.3	95.77	33.49M
January 16, 2026	96.7	95.86	95.86	97.44	95.6	38.78M
January 15, 2026	96.08	95.67	95.67	96.64	95.6	29.56M
January 14, 2026	96.81	96.1	96.1	97.74	95.51	51.47M
January 13, 2026	99	97.19	97.19	99.6	96.88	49.87M
January 12, 2026	97.01	97.47	97.47	98	96.3	43.07M
January 09, 2026	97.05	97.01	97.01	97.95	96.9	36.56M
January 08, 2026	97.2	96.88	96.88	97.2	96.33	30.43M
January 07, 2026	99.96	97.6	97.6	99.96	97.06	56.08M
January 06, 2026	98.22	99.99	99.99	100.5	98.12	52.69M
January 05, 2026	98.4	98.11	98.11	99.48	97.9	38.26M
December 31, 2025	99.98	97.72	97.72	100.2	97.38	40.29M
December 30, 2025	99.26	99.75	99.75	100.15	98.74	32.29M
December 29, 2025	100.5	100.21	100.21	101.3	99.6	51.92M
December 26, 2025	95.28	100.01	100.01	101.45	95.25	102.74M
December 25, 2025	94.43	94.84	94.84	95.23	94.12	18.44M
December 24, 2025	94.8	94.42	94.42	94.8	94.05	19.54M
December 23, 2025	94.5	94.81	94.81	95.5	94.5	23.66M
December 22, 2025	94.7	94.37	94.37	95.36	94.25	20.62M
December 19, 2025	94	94.23	94.23	95.27	93.73	28.64M
December 18, 2025	94.39	93.53	93.53	94.6	93.5	25.68M
December 17, 2025	94.5	95.21	95.21	95.7	93.68	27.61M
December 16, 2025	95.5	94.25	94.25	95.7	94.14	25.88M
December 15, 2025	96.55	95.53	95.53	97.16	95.53	29.33M
December 12, 2025	96.2	97	97	97.7	95.65	56.8M
December 11, 2025	96.98	96.23	96.23	97.12	95.85	25.36M
December 10, 2025	95.6	96.47	96.47	96.65	94.9	19.84M
December 09, 2025	96.21	96.03	96.03	96.66	95.7	16.32M
December 08, 2025	96.21	96.53	96.53	97.15	96.21	23.09M
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

BYD Company Limited (002594.SZ) SHZ