BAIC BluePark New Energy Technology Co., Ltd. Class A 600733
SSE · China · Consumer Durables
CNY 5.07+0.14 (+2.84%)
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 5.07 | +2.84% | CNY 4.93 | CNY 5.25 | CNY 4.76 | 269.97M |
| 2026-09-29 | CNY 4.93 | -0.40% | CNY 4.87 | CNY 5.10 | CNY 4.80 | 197.72M |
| 2026-09-28 | CNY 4.95 | +5.77% | CNY 4.68 | CNY 5.07 | CNY 4.68 | 226.21M |
| 2026-09-24 | CNY 4.68 | -1.89% | CNY 4.74 | CNY 4.88 | CNY 4.67 | 89.69M |
| 2026-09-23 | CNY 4.77 | -0.21% | CNY 4.76 | CNY 4.93 | CNY 4.72 | 119.23M |
| 2026-09-22 | CNY 4.78 | +2.80% | CNY 4.66 | CNY 4.86 | CNY 4.63 | 134.95M |
| 2026-09-21 | CNY 4.65 | +2.42% | CNY 4.56 | CNY 4.67 | CNY 4.55 | 94.87M |
| 2026-09-18 | CNY 4.54 | +1.11% | CNY 4.46 | CNY 4.64 | CNY 4.45 | 125.49M |
| 2026-09-17 | CNY 4.49 | +0.45% | CNY 4.52 | CNY 4.58 | CNY 4.39 | 110.23M |
| 2026-09-16 | CNY 4.47 | -1.32% | CNY 4.50 | CNY 4.51 | CNY 4.38 | 90.95M |
| 2026-09-15 | CNY 4.53 | -3.82% | CNY 4.70 | CNY 4.74 | CNY 4.52 | 120.32M |
| 2026-09-14 | CNY 4.71 | +1.29% | CNY 4.65 | CNY 4.83 | CNY 4.65 | 96.17M |
| 2026-09-11 | CNY 4.65 | -3.13% | CNY 4.77 | CNY 4.77 | CNY 4.63 | 79.26M |
| 2026-09-10 | CNY 4.80 | -2.83% | CNY 4.92 | CNY 4.92 | CNY 4.79 | 73.41M |
| 2026-09-09 | CNY 4.94 | -0.60% | CNY 4.95 | CNY 4.97 | CNY 4.88 | 45.62M |
| 2026-09-08 | CNY 4.97 | +1.02% | CNY 4.92 | CNY 4.99 | CNY 4.88 | 51.08M |
| 2026-09-07 | CNY 4.92 | -0.20% | CNY 4.91 | CNY 4.99 | CNY 4.91 | 48.60M |
| 2026-09-04 | CNY 4.93 | -0.20% | CNY 4.98 | CNY 5.12 | CNY 4.90 | 99.23M |
| 2026-09-03 | CNY 4.94 | -1.40% | CNY 5.03 | CNY 5.07 | CNY 4.93 | 46.43M |
| 2026-09-02 | CNY 5.01 | -2.34% | CNY 5.08 | CNY 5.10 | CNY 4.99 | 52.06M |
| 2026-09-01 | CNY 5.13 | +0.98% | CNY 5.08 | CNY 5.16 | CNY 5.05 | 59.62M |
| 2026-08-31 | CNY 5.08 | -1.17% | CNY 5.10 | CNY 5.14 | CNY 5.02 | 94.12M |
| 2026-08-28 | CNY 5.14 | +0.59% | CNY 5.08 | CNY 5.18 | CNY 5.08 | 57.42M |
| 2026-08-27 | CNY 5.11 | +0.59% | CNY 5.10 | CNY 5.24 | CNY 5.05 | 71.58M |
| 2026-08-26 | CNY 5.08 | +2.01% | CNY 4.99 | CNY 5.14 | CNY 4.96 | 72.76M |
| 2026-08-25 | CNY 4.98 | +0.40% | CNY 4.94 | CNY 5.02 | CNY 4.88 | 87.54M |
| 2026-08-24 | CNY 4.96 | -1.98% | CNY 5.05 | CNY 5.13 | CNY 4.93 | 64.25M |
| 2026-08-21 | CNY 5.06 | -2.88% | CNY 5.15 | CNY 5.15 | CNY 4.91 | 79.72M |
| 2026-08-20 | CNY 5.21 | +3.78% | CNY 5.05 | CNY 5.26 | CNY 5.02 | 95.67M |
| 2026-08-19 | CNY 5.02 | -2.71% | CNY 5.10 | CNY 5.14 | CNY 5.00 | 67.86M |
| 2026-08-18 | CNY 5.16 | -2.27% | CNY 5.25 | CNY 5.26 | CNY 5.06 | 83.78M |
| 2026-08-17 | CNY 5.28 | -0.38% | CNY 5.28 | CNY 5.30 | CNY 5.17 | 56.55M |
| 2026-08-14 | CNY 5.30 | -1.85% | CNY 5.41 | CNY 5.43 | CNY 5.20 | 87.52M |
| 2026-08-13 | CNY 5.40 | -3.05% | CNY 5.55 | CNY 5.65 | CNY 5.40 | 102.36M |
| 2026-08-12 | CNY 5.57 | +2.77% | CNY 5.41 | CNY 5.59 | CNY 5.38 | 131.94M |
| 2026-08-11 | CNY 5.42 | -0.73% | CNY 5.43 | CNY 5.48 | CNY 5.35 | 73.68M |
| 2026-08-10 | CNY 5.46 | -0.73% | CNY 5.40 | CNY 5.54 | CNY 5.36 | 106.48M |
| 2026-08-07 | CNY 5.50 | -1.26% | CNY 5.61 | CNY 5.72 | CNY 5.48 | 142.38M |
| 2026-08-06 | CNY 5.57 | -6.54% | CNY 5.85 | CNY 5.90 | CNY 5.50 | 185.90M |
| 2026-08-05 | CNY 5.96 | +0.51% | CNY 6.03 | CNY 6.10 | CNY 5.84 | 131.43M |
| 2026-08-04 | CNY 5.93 | -0.67% | CNY 5.95 | CNY 6.01 | CNY 5.79 | 137.07M |
| 2026-08-03 | CNY 5.97 | -0.83% | CNY 6.09 | CNY 6.25 | CNY 5.94 | 139.83M |
| 2026-07-31 | CNY 6.02 | +1.01% | CNY 5.72 | CNY 6.08 | CNY 5.71 | 201.38M |
| 2026-07-30 | CNY 5.96 | +3.83% | CNY 5.80 | CNY 6.31 | CNY 5.70 | 330.71M |
| 2026-07-29 | CNY 5.74 | +9.96% | CNY 5.22 | CNY 5.74 | CNY 5.22 | 131.45M |
| 2026-07-28 | CNY 5.22 | +6.31% | CNY 4.89 | CNY 5.25 | CNY 4.87 | 139.80M |
| 2026-07-27 | CNY 4.91 | +3.81% | CNY 4.78 | CNY 4.99 | CNY 4.74 | 78.94M |
| 2026-07-24 | CNY 4.73 | -1.66% | CNY 4.76 | CNY 4.83 | CNY 4.72 | 51.96M |
| 2026-07-23 | CNY 4.81 | +2.78% | CNY 4.69 | CNY 4.82 | CNY 4.63 | 68.46M |
| 2026-07-22 | CNY 4.68 | +0.43% | CNY 4.61 | CNY 4.71 | CNY 4.58 | 51.48M |
| 2026-07-21 | CNY 4.66 | -0.85% | CNY 4.70 | CNY 4.77 | CNY 4.63 | 67.22M |
| 2026-07-20 | CNY 4.70 | +1.73% | CNY 4.61 | CNY 4.70 | CNY 4.57 | 67.10M |
| 2026-07-17 | CNY 4.62 | -3.55% | CNY 4.76 | CNY 4.83 | CNY 4.56 | 77.51M |
| 2026-07-16 | CNY 4.79 | +2.57% | CNY 4.62 | CNY 4.89 | CNY 4.61 | 90.70M |
| 2026-07-15 | CNY 4.67 | +2.19% | CNY 4.70 | CNY 4.79 | CNY 4.64 | 92.69M |
| 2026-07-14 | CNY 4.57 | +1.33% | CNY 4.46 | CNY 4.60 | CNY 4.44 | 71.08M |
| 2026-07-13 | CNY 4.51 | -6.63% | CNY 4.74 | CNY 4.78 | CNY 4.49 | 101.60M |
| 2026-07-10 | CNY 4.83 | +4.09% | CNY 4.63 | CNY 4.94 | CNY 4.59 | 130.83M |
| 2026-07-09 | CNY 4.64 | +1.75% | CNY 4.52 | CNY 4.68 | CNY 4.51 | 78.81M |
| 2026-07-08 | CNY 4.56 | -1.72% | CNY 4.65 | CNY 4.65 | CNY 4.51 | 66.77M |
| 2026-07-07 | CNY 4.64 | -2.11% | CNY 4.74 | CNY 4.82 | CNY 4.63 | 60.79M |
| 2026-07-06 | CNY 4.74 | -2.67% | CNY 4.87 | CNY 4.94 | CNY 4.73 | 75.69M |
| 2026-07-03 | CNY 4.87 | +1.25% | CNY 4.85 | CNY 4.94 | CNY 4.82 | 95.73M |
| 2026-07-02 | CNY 4.81 | -1.23% | CNY 4.92 | CNY 5.17 | CNY 4.81 | 125.36M |
| 2026-07-01 | CNY 4.87 | 0.00% | CNY 4.88 | CNY 4.94 | CNY 4.81 | 75.65M |
| 2026-06-30 | CNY 4.87 | -0.41% | CNY 4.90 | CNY 4.95 | CNY 4.85 | 63.50M |
| 2026-06-29 | CNY 4.89 | -0.81% | CNY 4.88 | CNY 4.99 | CNY 4.76 | 91.62M |
| 2026-06-26 | CNY 4.93 | -5.37% | CNY 5.20 | CNY 5.20 | CNY 4.90 | 89.34M |
| 2026-06-25 | CNY 5.21 | -0.19% | CNY 5.19 | CNY 5.30 | CNY 5.15 | 78.54M |
| 2026-06-24 | CNY 5.22 | -2.97% | CNY 5.42 | CNY 5.42 | CNY 5.20 | 75.62M |
| 2026-06-23 | CNY 5.38 | -2.54% | CNY 5.52 | CNY 5.60 | CNY 5.35 | 80.83M |
| 2026-06-22 | CNY 5.52 | -3.16% | CNY 5.68 | CNY 5.68 | CNY 5.37 | 105.32M |
| 2026-06-18 | CNY 5.70 | -1.38% | CNY 5.77 | CNY 5.79 | CNY 5.63 | 79.08M |
| 2026-06-17 | CNY 5.78 | -4.62% | CNY 6.06 | CNY 6.07 | CNY 5.75 | 94.74M |
| 2026-06-16 | CNY 6.06 | +1.68% | CNY 5.96 | CNY 6.08 | CNY 5.91 | 60.97M |
| 2026-06-15 | CNY 5.96 | +2.94% | CNY 5.86 | CNY 6.00 | CNY 5.80 | 80.85M |
| 2026-06-12 | CNY 5.79 | +1.58% | CNY 5.75 | CNY 5.99 | CNY 5.75 | 92.17M |
| 2026-06-11 | CNY 5.70 | -1.72% | CNY 5.76 | CNY 5.83 | CNY 5.63 | 58.11M |
| 2026-06-10 | CNY 5.80 | -2.85% | CNY 5.95 | CNY 5.97 | CNY 5.73 | 68.93M |
| 2026-06-09 | CNY 5.97 | +0.51% | CNY 5.94 | CNY 6.00 | CNY 5.84 | 65.66M |
| 2026-06-08 | CNY 5.94 | +0.51% | CNY 5.82 | CNY 6.04 | CNY 5.79 | 100.30M |
| 2026-06-05 | CNY 5.91 | +0.17% | CNY 5.88 | CNY 6.02 | CNY 5.76 | 95.67M |
| 2026-06-04 | CNY 5.90 | -2.32% | CNY 6.00 | CNY 6.10 | CNY 5.87 | 69.51M |
| 2026-06-03 | CNY 6.04 | -0.98% | CNY 6.07 | CNY 6.11 | CNY 5.95 | 67.21M |
| 2026-06-02 | CNY 6.10 | -0.49% | CNY 6.13 | CNY 6.15 | CNY 6.02 | 51.59M |
| 2026-06-01 | CNY 6.13 | +0.33% | CNY 6.10 | CNY 6.17 | CNY 6.01 | 49.08M |
| 2026-05-29 | CNY 6.11 | -3.02% | CNY 6.30 | CNY 6.37 | CNY 6.10 | 64.44M |
| 2026-05-28 | CNY 6.30 | -1.10% | CNY 6.37 | CNY 6.45 | CNY 6.18 | 63.67M |
| 2026-05-27 | CNY 6.37 | -2.90% | CNY 6.53 | CNY 6.67 | CNY 6.35 | 73.89M |
| 2026-05-26 | CNY 6.56 | -1.06% | CNY 6.62 | CNY 6.75 | CNY 6.50 | 59.00M |