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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.69	2.74	2.74	2.75	2.69	112.19M
September 04, 2025	2.71	2.7	2.7	2.74	2.66	115.91M
September 03, 2025	2.8	2.72	2.72	2.82	2.71	128M
September 02, 2025	2.78	2.79	2.79	2.81	2.74	158.37M
September 01, 2025	2.77	2.79	2.79	2.8	2.74	140.82M
August 29, 2025	2.74	2.77	2.77	2.79	2.72	171.55M
August 28, 2025	2.75	2.74	2.74	2.78	2.67	140.98M
August 27, 2025	2.8	2.73	2.73	2.83	2.73	138.31M
August 26, 2025	2.76	2.8	2.8	2.81	2.75	103.51M
August 25, 2025	2.78	2.78	2.78	2.8	2.74	144.65M
August 22, 2025	2.74	2.76	2.76	2.76	2.71	116.03M
August 21, 2025	2.75	2.74	2.74	2.75	2.71	99.41M
August 20, 2025	2.69	2.74	2.74	2.75	2.68	134.84M
August 19, 2025	2.7	2.69	2.69	2.72	2.67	113.16M
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

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