BYD Company Limited Class A 002594
SZSE · China · Producer Manufacturing
CNY 83.31+1.29 (+1.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 83.31 | +1.57% | CNY 82.10 | CNY 83.47 | CNY 81.70 | 21.67M |
| 2026-09-29 | CNY 82.02 | -1.60% | CNY 83.20 | CNY 83.42 | CNY 81.70 | 21.61M |
| 2026-09-28 | CNY 83.35 | -1.17% | CNY 83.61 | CNY 84.28 | CNY 83.18 | 18.24M |
| 2026-09-24 | CNY 84.34 | -1.76% | CNY 85.70 | CNY 86.02 | CNY 84.23 | 18.22M |
| 2026-09-23 | CNY 85.85 | -0.84% | CNY 86.00 | CNY 86.55 | CNY 85.66 | 17.32M |
| 2026-09-22 | CNY 86.58 | +1.60% | CNY 85.59 | CNY 87.20 | CNY 85.46 | 33.68M |
| 2026-09-21 | CNY 85.22 | +1.09% | CNY 84.27 | CNY 85.29 | CNY 84.11 | 24.83M |
| 2026-09-18 | CNY 84.30 | -0.79% | CNY 84.00 | CNY 84.67 | CNY 83.27 | 29.99M |
| 2026-09-17 | CNY 84.97 | +1.20% | CNY 83.80 | CNY 85.56 | CNY 83.11 | 26.15M |
| 2026-09-16 | CNY 83.96 | -0.40% | CNY 84.11 | CNY 84.55 | CNY 83.45 | 17.64M |
| 2026-09-15 | CNY 84.30 | -1.32% | CNY 85.75 | CNY 85.99 | CNY 84.20 | 19.36M |
| 2026-09-14 | CNY 85.43 | +1.70% | CNY 84.01 | CNY 85.95 | CNY 83.75 | 28.96M |
| 2026-09-11 | CNY 84.00 | +0.57% | CNY 83.17 | CNY 84.48 | CNY 82.66 | 27.29M |
| 2026-09-10 | CNY 83.52 | -2.75% | CNY 85.11 | CNY 85.19 | CNY 83.48 | 33.07M |
| 2026-09-09 | CNY 85.88 | -0.80% | CNY 86.57 | CNY 86.58 | CNY 85.50 | 18.19M |
| 2026-09-08 | CNY 86.57 | +0.07% | CNY 86.39 | CNY 86.70 | CNY 85.43 | 19.73M |
| 2026-09-07 | CNY 86.51 | -1.02% | CNY 86.89 | CNY 87.34 | CNY 86.20 | 21.93M |
| 2026-09-04 | CNY 87.40 | +0.10% | CNY 87.38 | CNY 88.55 | CNY 87.26 | 20.34M |
| 2026-09-03 | CNY 87.31 | +0.59% | CNY 86.96 | CNY 87.86 | CNY 86.96 | 20.37M |
| 2026-09-02 | CNY 86.80 | -2.15% | CNY 88.48 | CNY 89.00 | CNY 86.60 | 34.68M |
| 2026-09-01 | CNY 88.71 | +0.58% | CNY 88.40 | CNY 89.86 | CNY 88.25 | 28.86M |
| 2026-08-31 | CNY 88.20 | -4.46% | CNY 91.56 | CNY 92.54 | CNY 88.10 | 64.04M |
| 2026-08-28 | CNY 92.32 | +0.91% | CNY 91.38 | CNY 92.48 | CNY 90.90 | 25.03M |
| 2026-08-27 | CNY 91.49 | -0.65% | CNY 91.70 | CNY 92.18 | CNY 91.17 | 17.70M |
| 2026-08-26 | CNY 92.09 | +0.80% | CNY 91.20 | CNY 93.23 | CNY 91.06 | 28.28M |
| 2026-08-25 | CNY 91.36 | +0.77% | CNY 90.49 | CNY 91.50 | CNY 89.91 | 27.45M |
| 2026-08-24 | CNY 90.66 | +0.21% | CNY 90.01 | CNY 91.49 | CNY 89.40 | 27.36M |
| 2026-08-21 | CNY 90.47 | -0.01% | CNY 90.35 | CNY 91.08 | CNY 89.72 | 17.89M |
| 2026-08-20 | CNY 90.48 | +2.05% | CNY 89.05 | CNY 91.00 | CNY 88.89 | 35.81M |
| 2026-08-19 | CNY 88.66 | -0.97% | CNY 89.53 | CNY 89.53 | CNY 88.44 | 21.96M |
| 2026-08-18 | CNY 89.53 | -0.39% | CNY 89.88 | CNY 90.38 | CNY 89.23 | 20.64M |
| 2026-08-17 | CNY 89.88 | +1.10% | CNY 88.90 | CNY 90.44 | CNY 88.61 | 24.63M |
| 2026-08-14 | CNY 88.90 | -0.90% | CNY 89.30 | CNY 89.68 | CNY 88.69 | 20.59M |
| 2026-08-13 | CNY 89.71 | -0.77% | CNY 90.37 | CNY 90.70 | CNY 89.70 | 22.67M |
| 2026-08-12 | CNY 90.41 | +0.32% | CNY 90.00 | CNY 91.14 | CNY 89.40 | 20.82M |
| 2026-08-11 | CNY 90.12 | -1.13% | CNY 91.18 | CNY 91.66 | CNY 89.93 | 24.22M |
| 2026-08-10 | CNY 91.15 | +1.23% | CNY 90.04 | CNY 91.80 | CNY 89.40 | 38.57M |
| 2026-08-07 | CNY 90.04 | +0.66% | CNY 89.77 | CNY 90.28 | CNY 88.55 | 40.70M |
| 2026-08-06 | CNY 89.45 | -1.51% | CNY 90.50 | CNY 91.15 | CNY 89.23 | 36.74M |
| 2026-08-05 | CNY 90.82 | -0.36% | CNY 91.08 | CNY 91.18 | CNY 89.15 | 51.56M |
| 2026-08-04 | CNY 91.15 | -3.49% | CNY 94.45 | CNY 94.49 | CNY 90.80 | 66.77M |
| 2026-08-03 | CNY 94.45 | -1.38% | CNY 96.03 | CNY 96.59 | CNY 94.10 | 36.39M |
| 2026-07-31 | CNY 95.77 | -0.45% | CNY 93.72 | CNY 95.86 | CNY 93.13 | 43.61M |
| 2026-07-30 | CNY 96.20 | +1.42% | CNY 94.92 | CNY 96.66 | CNY 94.75 | 48.04M |
| 2026-07-29 | CNY 94.85 | +1.61% | CNY 93.55 | CNY 96.27 | CNY 93.10 | 51.45M |
| 2026-07-28 | CNY 93.35 | +1.03% | CNY 92.02 | CNY 94.61 | CNY 92.02 | 36.40M |
| 2026-07-27 | CNY 92.40 | +0.56% | CNY 92.32 | CNY 93.20 | CNY 91.53 | 26.53M |
| 2026-07-24 | CNY 91.89 | -0.82% | CNY 91.53 | CNY 93.08 | CNY 91.31 | 24.30M |
| 2026-07-23 | CNY 92.65 | +1.18% | CNY 90.77 | CNY 92.87 | CNY 90.01 | 33.80M |
| 2026-07-22 | CNY 91.57 | -2.90% | CNY 92.63 | CNY 93.00 | CNY 90.51 | 60.35M |
| 2026-07-21 | CNY 94.30 | +0.40% | CNY 93.93 | CNY 96.80 | CNY 93.35 | 67.16M |
| 2026-07-20 | CNY 93.92 | +0.48% | CNY 93.49 | CNY 95.28 | CNY 92.77 | 43.99M |
| 2026-07-17 | CNY 93.47 | -0.71% | CNY 94.14 | CNY 95.95 | CNY 91.90 | 68.73M |
| 2026-07-16 | CNY 94.14 | +2.59% | CNY 91.74 | CNY 94.76 | CNY 91.15 | 60.72M |
| 2026-07-15 | CNY 91.76 | +1.75% | CNY 89.65 | CNY 93.48 | CNY 89.45 | 51.42M |
| 2026-07-14 | CNY 90.18 | +3.68% | CNY 86.89 | CNY 90.68 | CNY 86.50 | 54.71M |
| 2026-07-13 | CNY 86.98 | -3.36% | CNY 89.00 | CNY 89.00 | CNY 86.78 | 42.46M |
| 2026-07-10 | CNY 90.00 | +3.60% | CNY 86.84 | CNY 90.83 | CNY 84.88 | 70.93M |
| 2026-07-09 | CNY 86.87 | -1.06% | CNY 86.50 | CNY 87.77 | CNY 85.80 | 37.74M |
| 2026-07-08 | CNY 87.80 | +1.79% | CNY 86.01 | CNY 88.34 | CNY 85.28 | 40.38M |
| 2026-07-07 | CNY 86.26 | -1.46% | CNY 87.66 | CNY 88.81 | CNY 85.87 | 38.95M |
| 2026-07-06 | CNY 87.54 | -1.05% | CNY 88.52 | CNY 88.95 | CNY 86.61 | 48.58M |
| 2026-07-03 | CNY 88.47 | +5.86% | CNY 83.73 | CNY 88.88 | CNY 83.60 | 83.90M |
| 2026-07-02 | CNY 83.57 | +3.61% | CNY 81.90 | CNY 85.67 | CNY 81.90 | 82.50M |
| 2026-07-01 | CNY 80.66 | +1.20% | CNY 79.90 | CNY 81.65 | CNY 78.55 | 50.32M |
| 2026-06-30 | CNY 79.70 | +0.08% | CNY 79.58 | CNY 80.55 | CNY 78.58 | 38.20M |
| 2026-06-29 | CNY 79.64 | +1.84% | CNY 78.20 | CNY 80.95 | CNY 77.60 | 52.37M |
| 2026-06-26 | CNY 78.20 | -4.87% | CNY 81.51 | CNY 81.80 | CNY 78.20 | 66.32M |
| 2026-06-25 | CNY 82.20 | -1.32% | CNY 82.80 | CNY 83.81 | CNY 81.34 | 55.64M |
| 2026-06-24 | CNY 83.30 | -2.00% | CNY 84.50 | CNY 84.70 | CNY 82.78 | 45.57M |
| 2026-06-23 | CNY 85.00 | -2.96% | CNY 86.91 | CNY 88.32 | CNY 84.75 | 46.62M |
| 2026-06-22 | CNY 87.59 | -0.61% | CNY 87.00 | CNY 87.90 | CNY 84.60 | 63.72M |
| 2026-06-18 | CNY 88.13 | +0.75% | CNY 87.00 | CNY 89.33 | CNY 86.08 | 43.58M |
| 2026-06-17 | CNY 87.47 | -2.42% | CNY 89.00 | CNY 89.30 | CNY 87.00 | 49.53M |
| 2026-06-16 | CNY 89.64 | -1.30% | CNY 90.35 | CNY 90.50 | CNY 89.50 | 33.60M |
| 2026-06-15 | CNY 90.82 | -0.85% | CNY 91.61 | CNY 91.90 | CNY 90.40 | 31.30M |
| 2026-06-12 | CNY 91.60 | +2.00% | CNY 89.90 | CNY 91.78 | CNY 89.25 | 38.54M |
| 2026-06-11 | CNY 89.80 | -0.56% | CNY 90.10 | CNY 90.80 | CNY 88.88 | 31.51M |
| 2026-06-10 | CNY 90.31 | -1.72% | CNY 91.00 | CNY 91.00 | CNY 90.10 | 24.13M |
| 2026-06-09 | CNY 91.89 | +0.77% | CNY 91.22 | CNY 91.92 | CNY 90.03 | 28.19M |
| 2026-06-08 | CNY 91.19 | -1.96% | CNY 91.00 | CNY 92.02 | CNY 90.30 | 31.68M |
| 2026-06-05 | CNY 93.01 | -0.46% | CNY 93.52 | CNY 94.00 | CNY 92.30 | 34.00M |
| 2026-06-04 | CNY 93.44 | -1.46% | CNY 93.60 | CNY 94.39 | CNY 93.10 | 31.87M |
| 2026-06-03 | CNY 94.82 | -2.00% | CNY 96.00 | CNY 96.00 | CNY 94.50 | 37.04M |
| 2026-06-02 | CNY 96.76 | +3.32% | CNY 96.00 | CNY 96.88 | CNY 94.31 | 55.50M |
| 2026-06-01 | CNY 93.65 | -2.63% | CNY 96.18 | CNY 96.22 | CNY 93.60 | 44.60M |
| 2026-05-29 | CNY 96.18 | +0.31% | CNY 98.90 | CNY 99.50 | CNY 96.13 | 60.63M |
| 2026-05-28 | CNY 95.88 | +0.69% | CNY 95.22 | CNY 95.99 | CNY 94.03 | 31.46M |
| 2026-05-27 | CNY 95.22 | -1.38% | CNY 96.00 | CNY 97.27 | CNY 94.66 | 36.24M |
| 2026-05-26 | CNY 96.55 | +0.61% | CNY 95.80 | CNY 96.92 | CNY 94.51 | 38.65M |