Bafang Electric (Suzhou) Co.,Ltd. - 603489.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.08	26.63	26.63	27.45	26.43	4.31M
September 25, 2025	26.49	27.08	27.08	27.46	26.2	4.95M
September 24, 2025	26.93	26.56	26.56	26.97	26.43	3.4M
September 23, 2025	25.91	26.88	26.88	27.64	25	6.55M
September 22, 2025	25.8	25.9	25.9	25.99	25.6	1.94M
September 19, 2025	26.31	25.88	25.88	26.58	25.81	2.92M
September 18, 2025	27.15	26.41	26.41	27.35	26.29	4.62M
September 17, 2025	26.79	27.18	27.18	27.86	26.79	5.02M
September 16, 2025	26.56	26.98	26.98	27.47	26.29	4.19M
September 15, 2025	26.29	26.56	26.56	26.95	26.07	3.53M
September 12, 2025	26.47	26.2	26.2	26.98	26.16	2.47M
September 11, 2025	25.81	26.45	26.45	26.46	25.59	2.41M
September 10, 2025	26.3	25.95	25.95	26.44	25.92	2.48M
September 09, 2025	26.85	26.34	26.34	26.98	26.33	2.4M
September 08, 2025	26.96	27	27	27.72	26.72	3.95M
September 05, 2025	26.09	26.96	26.96	27.11	26.09	4.18M
September 04, 2025	25.69	26.07	26.07	26.42	25.5	4M
September 03, 2025	26.72	25.69	25.69	26.84	25.65	3.86M
September 02, 2025	26.63	26.8	26.8	27.18	25.74	5.58M
September 01, 2025	27.63	26.72	26.72	27.86	26.61	6.73M
August 29, 2025	27.88	28.06	28.06	28.39	27.5	3.52M
August 28, 2025	28.22	27.85	27.85	28.58	26.87	6.34M
August 27, 2025	28.97	28.35	28.35	29.88	28.31	5.42M
August 26, 2025	29.04	29	29	29.38	28.92	3.56M
August 25, 2025	29.21	29.2	29.2	30.22	28.99	4.77M
August 22, 2025	29.16	29.2	29.2	29.36	28.9	3.15M
August 21, 2025	29.45	29.09	29.09	29.61	28.96	3.28M
August 20, 2025	29.31	29.5	29.5	29.8	29.18	3.15M
August 19, 2025	29.25	29.48	29.48	29.81	28.8	5M
August 18, 2025	29.42	29.29	29.29	29.57	29.12	4.15M
August 15, 2025	29.1	29.27	29.27	29.48	28.94	4.61M
August 14, 2025	28.66	29.24	29.24	30.17	28.32	7.3M
August 13, 2025	28.45	28.73	28.73	28.88	28.29	2.84M
August 12, 2025	28.55	28.47	28.47	28.69	28.25	2.43M
August 11, 2025	28	28.32	28.32	28.74	28	3.04M
August 08, 2025	28.04	28	28	28.05	27.69	2.18M
August 07, 2025	28.19	28.05	28.05	28.25	27.87	2.08M
August 06, 2025	27.79	28.16	28.16	28.26	27.65	3.37M
August 05, 2025	27.75	27.81	27.81	28.08	27.61	2.62M
August 04, 2025	26.83	27.61	27.61	27.69	26.83	2.51M
August 01, 2025	26.92	27.06	27.06	27.29	26.88	1.72M
July 31, 2025	27.38	26.89	26.89	27.7	26.78	3.02M
July 30, 2025	27.99	27.51	27.51	28.3	27.21	3.21M
July 29, 2025	27.7	27.94	27.94	27.98	27.42	2.68M
July 28, 2025	27.6	27.78	27.78	28.07	27.54	2.65M
July 25, 2025	27.82	27.65	27.65	27.84	27.35	1.96M
July 24, 2025	27.19	27.65	27.65	27.68	27.19	2.48M
July 23, 2025	27.55	27.14	27.14	27.6	27.11	2.48M
July 22, 2025	27.9	27.56	27.56	27.9	27.5	2.29M
July 21, 2025	27.45	27.71	27.71	27.89	27.27	2.77M
July 18, 2025	27.73	27.4	27.4	27.82	27.35	2.33M
July 17, 2025	27.6	27.62	27.62	27.74	27.4	2.04M
July 16, 2025	27.22	27.63	27.63	27.75	27.14	2.57M
July 15, 2025	27.26	27.47	27.47	28	27.06	4.19M
July 14, 2025	26.86	27.26	27.26	27.36	26.77	2.13M
July 11, 2025	26.8	26.9	26.9	27.08	26.75	1.85M
July 10, 2025	26.85	26.89	26.89	27.07	26.73	1.54M
July 09, 2025	27.35	26.96	26.96	27.38	26.9	2.15M
July 08, 2025	26.9	27.09	27.09	27.25	26.67	2.51M
July 07, 2025	26.35	26.77	26.77	26.79	26.21	1.28M

Bafang Electric (Suzhou) Co.,Ltd. (603489.SS) SHH