Bohai Automotive Systems Co., Ltd. Class A 600960
SSE · China · Producer Manufacturing
CNY 3.90+0.01 (+0.26%)
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 3.90 | +0.26% | CNY 3.91 | CNY 4.05 | CNY 3.87 | 9.72M |
| 2026-09-29 | CNY 3.89 | +0.26% | CNY 3.89 | CNY 3.93 | CNY 3.85 | 5.76M |
| 2026-09-28 | CNY 3.88 | -0.51% | CNY 3.90 | CNY 3.93 | CNY 3.86 | 8.07M |
| 2026-09-24 | CNY 3.90 | -0.51% | CNY 3.96 | CNY 3.97 | CNY 3.85 |
| 7.24M |
| 2026-09-23 | CNY 3.92 | -0.51% | CNY 3.93 | CNY 3.98 | CNY 3.89 | 7.92M |
| 2026-09-22 | CNY 3.94 | 0.00% | CNY 3.96 | CNY 3.97 | CNY 3.90 | 6.92M |
| 2026-09-21 | CNY 3.94 | +1.03% | CNY 3.89 | CNY 3.99 | CNY 3.89 | 7.78M |
| 2026-09-18 | CNY 3.90 | -2.01% | CNY 3.97 | CNY 3.99 | CNY 3.90 | 10.24M |
| 2026-09-17 | CNY 3.98 | +2.84% | CNY 3.85 | CNY 3.99 | CNY 3.85 | 9.55M |
| 2026-09-16 | CNY 3.87 | -0.51% | CNY 3.90 | CNY 3.93 | CNY 3.84 | 7.47M |
| 2026-09-15 | CNY 3.89 | -3.47% | CNY 4.02 | CNY 4.05 | CNY 3.89 | 10.94M |
| 2026-09-14 | CNY 4.03 | +2.54% | CNY 3.90 | CNY 4.13 | CNY 3.90 | 16.25M |
| 2026-09-11 | CNY 3.93 | -1.01% | CNY 3.95 | CNY 3.97 | CNY 3.88 | 9.73M |
| 2026-09-10 | CNY 3.97 | -1.49% | CNY 4.04 | CNY 4.04 | CNY 3.96 | 6.70M |
| 2026-09-09 | CNY 4.03 | -0.49% | CNY 4.04 | CNY 4.06 | CNY 4.00 | 7.04M |
| 2026-09-08 | CNY 4.05 | +0.50% | CNY 4.03 | CNY 4.06 | CNY 4.01 | 8.96M |
| 2026-09-07 | CNY 4.03 | -0.25% | CNY 4.01 | CNY 4.07 | CNY 3.99 | 7.62M |
| 2026-09-04 | CNY 4.04 | -0.25% | CNY 4.08 | CNY 4.11 | CNY 4.02 | 7.13M |
| 2026-09-03 | CNY 4.05 | -1.46% | CNY 4.12 | CNY 4.14 | CNY 4.04 | 8.16M |
| 2026-09-02 | CNY 4.11 | +0.24% | CNY 4.09 | CNY 4.12 | CNY 4.04 | 7.98M |
| 2026-09-01 | CNY 4.10 | +0.24% | CNY 4.09 | CNY 4.13 | CNY 4.06 | 8.77M |
| 2026-08-31 | CNY 4.09 | +0.49% | CNY 4.07 | CNY 4.11 | CNY 4.04 | 8.45M |
| 2026-08-28 | CNY 4.07 | +0.25% | CNY 4.06 | CNY 4.10 | CNY 4.06 | 6.50M |
| 2026-08-27 | CNY 4.06 | -0.98% | CNY 4.10 | CNY 4.14 | CNY 4.03 | 7.74M |
| 2026-08-26 | CNY 4.10 | +0.24% | CNY 4.10 | CNY 4.20 | CNY 4.07 | 10.19M |
| 2026-08-25 | CNY 4.09 | +2.76% | CNY 3.98 | CNY 4.11 | CNY 3.95 | 10.48M |
| 2026-08-24 | CNY 3.98 | -0.75% | CNY 4.03 | CNY 4.03 | CNY 3.93 | 6.46M |
| 2026-08-21 | CNY 4.01 | +1.26% | CNY 3.93 | CNY 4.02 | CNY 3.89 | 7.96M |
| 2026-08-20 | CNY 3.96 | +2.86% | CNY 3.86 | CNY 3.97 | CNY 3.85 | 8.19M |
| 2026-08-19 | CNY 3.85 | -3.99% | CNY 3.99 | CNY 3.99 | CNY 3.85 | 9.64M |
| 2026-08-18 | CNY 4.01 | -0.99% | CNY 4.06 | CNY 4.06 | CNY 3.98 | 7.41M |
| 2026-08-17 | CNY 4.05 | +1.50% | CNY 3.98 | CNY 4.07 | CNY 3.94 | 11.01M |
| 2026-08-14 | CNY 3.99 | 0.00% | CNY 4.02 | CNY 4.11 | CNY 3.96 | 12.42M |
| 2026-08-13 | CNY 3.99 | -1.24% | CNY 4.03 | CNY 4.07 | CNY 3.97 | 7.69M |
| 2026-08-12 | CNY 4.04 | +0.50% | CNY 4.00 | CNY 4.04 | CNY 3.97 | 6.76M |
| 2026-08-11 | CNY 4.02 | -0.50% | CNY 4.05 | CNY 4.05 | CNY 3.96 | 6.70M |
| 2026-08-10 | CNY 4.04 | +1.25% | CNY 3.99 | CNY 4.05 | CNY 3.95 | 8.29M |
| 2026-08-07 | CNY 3.99 | -0.25% | CNY 4.00 | CNY 4.00 | CNY 3.91 | 7.52M |
| 2026-08-06 | CNY 4.00 | +0.25% | CNY 4.01 | CNY 4.02 | CNY 3.91 | 9.79M |
| 2026-08-05 | CNY 3.99 | -0.25% | CNY 4.04 | CNY 4.04 | CNY 3.94 | 8.93M |
| 2026-08-04 | CNY 4.00 | -0.50% | CNY 4.02 | CNY 4.04 | CNY 3.97 | 8.85M |
| 2026-08-03 | CNY 4.02 | +2.55% | CNY 3.95 | CNY 4.04 | CNY 3.91 | 8.55M |
| 2026-07-31 | CNY 3.92 | +1.82% | CNY 3.90 | CNY 3.95 | CNY 3.86 | 8.86M |
| 2026-07-30 | CNY 3.85 | -1.28% | CNY 3.86 | CNY 3.98 | CNY 3.83 | 10.40M |
| 2026-07-29 | CNY 3.90 | +4.56% | CNY 3.77 | CNY 3.91 | CNY 3.68 | 16.46M |
| 2026-07-28 | CNY 3.73 | +0.81% | CNY 3.70 | CNY 3.78 | CNY 3.67 | 10.34M |
| 2026-07-27 | CNY 3.70 | +4.82% | CNY 3.58 | CNY 3.71 | CNY 3.52 | 11.29M |
| 2026-07-24 | CNY 3.53 | -1.94% | CNY 3.58 | CNY 3.60 | CNY 3.50 | 7.70M |
| 2026-07-23 | CNY 3.60 | +4.96% | CNY 3.41 | CNY 3.61 | CNY 3.40 | 15.57M |
| 2026-07-22 | CNY 3.43 | -2.56% | CNY 3.49 | CNY 3.50 | CNY 3.40 | 12.91M |
| 2026-07-21 | CNY 3.52 | +0.28% | CNY 3.45 | CNY 3.56 | CNY 3.42 | 17.86M |
| 2026-07-20 | CNY 3.51 | -2.23% | CNY 3.59 | CNY 3.68 | CNY 3.47 | 14.90M |
| 2026-07-17 | CNY 3.59 | -4.52% | CNY 3.78 | CNY 3.82 | CNY 3.56 | 14.50M |
| 2026-07-16 | CNY 3.76 | +0.53% | CNY 3.69 | CNY 3.83 | CNY 3.66 | 11.98M |
| 2026-07-15 | CNY 3.74 | +1.36% | CNY 3.64 | CNY 3.79 | CNY 3.62 | 13.88M |
| 2026-07-14 | CNY 3.69 | +0.82% | CNY 3.64 | CNY 3.71 | CNY 3.60 | 14.16M |
| 2026-07-13 | CNY 3.66 | -6.15% | CNY 3.91 | CNY 3.93 | CNY 3.64 | 19.76M |
| 2026-07-10 | CNY 3.90 | -0.76% | CNY 3.90 | CNY 4.00 | CNY 3.83 | 18.51M |
| 2026-07-09 | CNY 3.93 | 0.00% | CNY 3.88 | CNY 3.97 | CNY 3.82 | 14.83M |
| 2026-07-08 | CNY 3.93 | -3.44% | CNY 4.11 | CNY 4.11 | CNY 3.92 | 16.78M |
| 2026-07-07 | CNY 4.07 | -2.63% | CNY 4.12 | CNY 4.27 | CNY 4.07 | 27.12M |
| 2026-07-06 | CNY 4.18 | +3.98% | CNY 4.12 | CNY 4.42 | CNY 4.12 | 44.39M |
| 2026-07-03 | CNY 4.02 | -0.99% | CNY 4.06 | CNY 4.10 | CNY 4.00 | 15.39M |
| 2026-07-02 | CNY 4.06 | -1.69% | CNY 4.12 | CNY 4.21 | CNY 4.04 | 17.15M |
| 2026-07-01 | CNY 4.13 | +2.48% | CNY 4.09 | CNY 4.30 | CNY 4.08 | 24.93M |
| 2026-06-30 | CNY 4.03 | +1.77% | CNY 3.98 | CNY 4.09 | CNY 3.88 | 22.26M |
| 2026-06-29 | CNY 3.96 | +4.76% | CNY 3.87 | CNY 4.04 | CNY 3.70 | 31.55M |
| 2026-06-26 | CNY 3.78 | -8.03% | CNY 4.20 | CNY 4.25 | CNY 3.78 | 35.29M |
| 2026-06-25 | CNY 4.11 | +5.66% | CNY 3.90 | CNY 4.28 | CNY 3.90 | 43.12M |
| 2026-06-24 | CNY 3.89 | -2.26% | CNY 4.02 | CNY 4.02 | CNY 3.81 | 13.07M |
| 2026-06-23 | CNY 3.98 | +0.76% | CNY 3.95 | CNY 4.10 | CNY 3.93 | 14.95M |
| 2026-06-22 | CNY 3.95 | -1.74% | CNY 4.02 | CNY 4.04 | CNY 3.84 | 14.52M |
| 2026-06-18 | CNY 4.02 | 0.00% | CNY 4.00 | CNY 4.07 | CNY 3.95 | 10.32M |
| 2026-06-17 | CNY 4.02 | -2.90% | CNY 4.13 | CNY 4.14 | CNY 4.00 | 9.78M |
| 2026-06-16 | CNY 4.14 | -1.19% | CNY 4.22 | CNY 4.22 | CNY 4.12 | 9.34M |
| 2026-06-15 | CNY 4.19 | +2.20% | CNY 4.13 | CNY 4.22 | CNY 4.12 | 13.38M |
| 2026-06-12 | CNY 4.10 | +1.74% | CNY 4.15 | CNY 4.17 | CNY 4.03 | 14.49M |
| 2026-06-11 | CNY 4.03 | -1.95% | CNY 4.08 | CNY 4.10 | CNY 3.96 | 12.48M |
| 2026-06-10 | CNY 4.11 | -3.29% | CNY 4.18 | CNY 4.24 | CNY 4.07 | 11.60M |
| 2026-06-09 | CNY 4.25 | +0.24% | CNY 4.28 | CNY 4.29 | CNY 4.18 | 12.18M |
| 2026-06-08 | CNY 4.24 | -2.75% | CNY 4.28 | CNY 4.42 | CNY 4.14 | 14.92M |
| 2026-06-05 | CNY 4.36 | +0.23% | CNY 4.35 | CNY 4.44 | CNY 4.25 | 16.25M |
| 2026-06-04 | CNY 4.35 | -0.46% | CNY 4.32 | CNY 4.44 | CNY 4.29 | 9.99M |
| 2026-06-03 | CNY 4.37 | -0.46% | CNY 4.40 | CNY 4.43 | CNY 4.32 | 11.59M |
| 2026-06-02 | CNY 4.39 | -2.01% | CNY 4.48 | CNY 4.50 | CNY 4.35 | 11.98M |
| 2026-06-01 | CNY 4.48 | -0.44% | CNY 4.34 | CNY 4.55 | CNY 4.27 | 17.58M |
| 2026-05-29 | CNY 4.50 | -1.53% | CNY 4.54 | CNY 4.62 | CNY 4.44 | 16.13M |
| 2026-05-28 | CNY 4.57 | 0.00% | CNY 4.53 | CNY 4.60 | CNY 4.47 | 12.31M |
| 2026-05-27 | CNY 4.57 | -2.77% | CNY 4.65 | CNY 4.69 | CNY 4.55 | 14.91M |
| 2026-05-26 | CNY 4.70 | -1.05% | CNY 4.74 | CNY 4.75 | CNY 4.62 | 13.58M |