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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.91	2.89	2.89	2.92	2.87	109.06M
November 06, 2025	2.9	2.91	2.91	2.93	2.89	124.76M
November 05, 2025	2.87	2.9	2.9	2.93	2.86	112.06M
November 04, 2025	2.92	2.89	2.89	2.96	2.87	150.22M
November 03, 2025	3	2.93	2.93	3.02	2.88	259.11M
October 31, 2025	2.95	3	3	3.13	2.94	389.48M
October 30, 2025	2.83	2.88	2.88	2.89	2.81	156.16M
October 29, 2025	2.79	2.84	2.84	2.85	2.76	112.52M
October 28, 2025	2.8	2.79	2.79	2.81	2.77	82.17M
October 27, 2025	2.78	2.8	2.8	2.81	2.77	129.44M
October 24, 2025	2.76	2.76	2.76	2.79	2.74	91.05M
October 23, 2025	2.73	2.76	2.76	2.77	2.71	106.51M
October 22, 2025	2.77	2.74	2.74	2.78	2.72	125.86M
October 21, 2025	2.67	2.78	2.78	2.81	2.67	241.83M
October 20, 2025	2.67	2.68	2.68	2.69	2.66	116.51M
October 17, 2025	2.77	2.65	2.65	2.77	2.64	214.22M
October 16, 2025	2.81	2.77	2.77	2.83	2.76	113.44M
October 15, 2025	2.71	2.8	2.8	2.81	2.71	161.8M
October 14, 2025	2.72	2.72	2.72	2.79	2.71	177.32M
October 13, 2025	2.72	2.71	2.71	2.74	2.69	210.47M
October 10, 2025	2.75	2.79	2.79	2.82	2.75	133.16M
October 09, 2025	2.75	2.77	2.77	2.77	2.72	117.93M
September 30, 2025	2.71	2.74	2.74	2.77	2.7	105.77M
September 29, 2025	2.71	2.72	2.72	2.74	2.67	113.56M
September 26, 2025	2.7	2.7	2.7	2.77	2.69	110.37M
September 25, 2025	2.73	2.71	2.71	2.74	2.68	106.14M
September 24, 2025	2.71	2.74	2.74	2.75	2.69	104.63M
September 23, 2025	2.77	2.72	2.72	2.77	2.68	115.14M
September 22, 2025	2.8	2.77	2.77	2.81	2.75	94.98M
September 19, 2025	2.88	2.8	2.8	2.88	2.78	141.61M
September 18, 2025	2.92	2.89	2.89	2.97	2.86	171.26M
September 17, 2025	2.94	2.92	2.92	2.94	2.88	124.06M
September 16, 2025	2.9	2.93	2.93	2.94	2.88	174.26M
September 15, 2025	2.85	2.89	2.89	2.97	2.84	180.5M
September 12, 2025	2.85	2.83	2.83	2.89	2.81	145.17M
September 11, 2025	2.83	2.85	2.85	2.86	2.79	133.05M
September 10, 2025	2.87	2.84	2.84	2.88	2.83	129.92M
September 09, 2025	2.8	2.87	2.87	2.88	2.79	192.26M
September 08, 2025	2.78	2.81	2.81	2.83	2.75	151.89M
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

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