Beiqi Foton Motor Co., Ltd. - 600166.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.66	2.69	2.69	2.71	2.65	159.13M
August 15, 2025	2.64	2.65	2.65	2.67	2.63	100.44M
August 14, 2025	2.72	2.64	2.64	2.72	2.63	134.12M
August 13, 2025	2.67	2.72	2.72	2.72	2.66	126.2M
August 12, 2025	2.7	2.67	2.67	2.71	2.64	114.48M
August 11, 2025	2.68	2.7	2.7	2.71	2.68	97.61M
August 08, 2025	2.69	2.68	2.68	2.7	2.66	93.39M
August 07, 2025	2.73	2.7	2.7	2.74	2.68	92.86M
August 06, 2025	2.72	2.73	2.73	2.74	2.69	91.83M
August 05, 2025	2.72	2.73	2.73	2.77	2.71	121.66M
August 04, 2025	2.67	2.71	2.71	2.72	2.66	91.04M
August 01, 2025	2.69	2.68	2.68	2.72	2.67	73.54M
July 31, 2025	2.76	2.69	2.69	2.76	2.69	98.27M
July 30, 2025	2.78	2.76	2.76	2.79	2.74	68.62M
July 29, 2025	2.8	2.78	2.78	2.81	2.75	90.57M
July 28, 2025	2.82	2.79	2.79	2.83	2.78	86.08M
July 25, 2025	2.84	2.81	2.81	2.86	2.8	80.36M
July 24, 2025	2.85	2.85	2.85	2.87	2.83	85.13M
July 23, 2025	2.9	2.84	2.84	2.9	2.83	88.75M
July 22, 2025	2.83	2.89	2.89	2.89	2.81	110.3M
July 21, 2025	2.8	2.84	2.84	2.85	2.79	89.2M
July 18, 2025	2.84	2.79	2.79	2.84	2.78	83.71M
July 17, 2025	2.85	2.83	2.83	2.86	2.82	67.77M
July 16, 2025	2.81	2.85	2.85	2.88	2.81	95.39M
July 15, 2025	2.84	2.82	2.82	2.87	2.78	103.75M
July 14, 2025	2.82	2.8	2.8	2.83	2.8	62.37M
July 11, 2025	2.83	2.83	2.83	2.84	2.8	74.56M
July 10, 2025	2.76	2.82	2.82	2.83	2.76	96.39M
July 09, 2025	2.8	2.77	2.77	2.82	2.76	101.63M
July 08, 2025	2.8	2.81	2.81	2.83	2.8	84.65M
July 07, 2025	2.78	2.81	2.81	2.85	2.78	91.81M
July 04, 2025	2.8	2.79	2.79	2.83	2.78	80.95M
July 03, 2025	2.79	2.81	2.81	2.83	2.77	73.67M
July 02, 2025	2.79	2.79	2.79	2.81	2.77	91.06M
July 01, 2025	2.71	2.79	2.79	2.8	2.71	113.47M
June 30, 2025	2.7	2.71	2.71	2.73	2.68	71.28M
June 27, 2025	2.7	2.7	2.7	2.72	2.68	67.12M
June 26, 2025	2.71	2.69	2.69	2.72	2.68	81.93M
June 25, 2025	2.64	2.72	2.72	2.72	2.64	114.41M
June 24, 2025	2.57	2.64	2.64	2.66	2.57	109.52M
June 23, 2025	2.52	2.56	2.56	2.57	2.5	67.06M
June 20, 2025	2.53	2.53	2.53	2.55	2.52	57.09M
June 19, 2025	2.57	2.53	2.53	2.59	2.52	69.39M
June 18, 2025	2.6	2.57	2.57	2.6	2.56	56.13M
June 17, 2025	2.61	2.6	2.6	2.62	2.57	79.43M
June 16, 2025	2.61	2.61	2.61	2.63	2.59	58.1M
June 13, 2025	2.67	2.61	2.61	2.67	2.61	78.63M
June 12, 2025	2.65	2.68	2.68	2.7	2.63	83.6M
June 11, 2025	2.63	2.65	2.65	2.67	2.62	63.19M
June 10, 2025	2.68	2.63	2.63	2.74	2.61	123.33M
June 09, 2025	2.65	2.68	2.68	2.72	2.64	113.69M
June 06, 2025	2.66	2.63	2.63	2.67	2.62	78.74M
June 05, 2025	2.75	2.66	2.66	2.75	2.65	139.45M
June 04, 2025	2.76	2.76	2.76	2.77	2.69	109.78M
June 03, 2025	2.77	2.74	2.74	2.77	2.7	140.07M
May 30, 2025	2.79	2.78	2.78	2.82	2.74	142.3M
May 29, 2025	2.7	2.8	2.8	2.83	2.69	191.98M
May 28, 2025	2.68	2.7	2.7	2.73	2.67	112.09M
May 27, 2025	2.67	2.67	2.67	2.73	2.65	91.81M
May 26, 2025	2.66	2.67	2.67	2.7	2.65	60.39M

Beiqi Foton Motor Co., Ltd. (600166.SS) SHH