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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2.92	2.87	2.87	2.93	2.86	93.48M
December 24, 2025	2.92	2.92	2.92	2.94	2.9	91.95M
December 23, 2025	2.93	2.91	2.91	2.96	2.9	133.31M
December 22, 2025	2.88	2.94	2.94	2.98	2.88	172.08M
December 19, 2025	2.76	2.85	2.85	2.89	2.76	172.03M
December 18, 2025	2.76	2.77	2.77	2.79	2.75	71.23M
December 17, 2025	2.76	2.76	2.76	2.78	2.72	102.56M
December 16, 2025	2.76	2.78	2.78	2.8	2.72	129.82M
December 15, 2025	2.72	2.74	2.74	2.76	2.71	69.67M
December 12, 2025	2.73	2.73	2.73	2.75	2.72	89.35M
December 11, 2025	2.77	2.73	2.73	2.78	2.73	69.99M
December 10, 2025	2.75	2.77	2.77	2.78	2.73	67.07M
December 09, 2025	2.81	2.76	2.76	2.82	2.75	93.14M
December 08, 2025	2.87	2.82	2.82	2.89	2.81	104.49M
December 05, 2025	2.81	2.86	2.86	2.86	2.8	86.62M
December 04, 2025	2.83	2.81	2.81	2.85	2.79	75.81M
December 03, 2025	2.82	2.83	2.83	2.86	2.81	87.73M
December 02, 2025	2.8	2.82	2.82	2.82	2.78	78.31M
December 01, 2025	2.77	2.8	2.8	2.82	2.76	109.42M
November 28, 2025	2.74	2.77	2.77	2.77	2.71	88.28M
November 27, 2025	2.76	2.73	2.73	2.77	2.73	79.38M
November 26, 2025	2.76	2.75	2.75	2.79	2.75	84.02M
November 25, 2025	2.78	2.75	2.75	2.79	2.75	100.7M
November 24, 2025	2.77	2.77	2.77	2.79	2.73	88.59M
November 21, 2025	2.84	2.75	2.75	2.85	2.75	136.38M
November 20, 2025	2.9	2.87	2.87	2.94	2.85	111.63M
November 19, 2025	2.95	2.9	2.9	2.96	2.88	110.43M
November 18, 2025	2.95	2.95	2.95	3.05	2.91	173.51M
November 17, 2025	2.96	2.95	2.95	2.96	2.91	109.04M
November 14, 2025	2.95	2.95	2.95	2.98	2.94	102.57M
November 13, 2025	2.92	2.96	2.96	2.98	2.89	141.67M
November 12, 2025	2.92	2.92	2.92	2.93	2.89	97.4M
November 11, 2025	2.89	2.92	2.92	2.94	2.88	160.98M
November 10, 2025	2.89	2.88	2.88	2.89	2.85	120.35M
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

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