Bafang Electric (Suzhou) Co., Ltd. Class A 603489
SSE · China · Electronic Technology
CNY 28.48-0.51 (-1.76%)
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 28.48 | -1.76% | CNY 28.94 | CNY 29.40 | CNY 28.41 | 1.68M |
| 2026-09-29 | CNY 28.99 | -1.23% | CNY 29.31 | CNY 29.40 | CNY 28.71 | 2.30M |
| 2026-09-28 | CNY 29.35 | -0.94% | CNY 29.49 | CNY 29.65 | CNY 29.06 | 1.98M |
| 2026-09-24 | CNY 29.63 | +0.58% | CNY 29.49 | CNY 29.94 | CNY 29.23 | 2.04M |
| 2026-09-23 | CNY 29.46 | +0.14% | CNY 29.54 | CNY 29.77 | CNY 29.18 | 1.57M |
| 2026-09-22 | CNY 29.42 | -0.24% | CNY 29.46 | CNY 29.86 | CNY 29.18 | 2.22M |
| 2026-09-21 | CNY 29.49 | +1.90% | CNY 28.80 | CNY 29.68 | CNY 28.70 | 2.39M |
| 2026-09-18 | CNY 28.94 | +0.35% | CNY 28.85 | CNY 29.29 | CNY 28.75 | 2.47M |
| 2026-09-17 | CNY 28.84 | +1.98% | CNY 28.24 | CNY 29.08 | CNY 28.06 | 3.03M |
| 2026-09-16 | CNY 28.28 | +1.29% | CNY 27.92 | CNY 28.58 | CNY 27.49 | 2.10M |
| 2026-09-15 | CNY 27.92 | -2.92% | CNY 28.62 | CNY 28.88 | CNY 27.84 | 2.46M |
| 2026-09-14 | CNY 28.76 | +7.27% | CNY 26.66 | CNY 28.94 | CNY 26.62 | 4.06M |
| 2026-09-11 | CNY 26.81 | -1.79% | CNY 27.06 | CNY 27.25 | CNY 26.52 | 1.51M |
| 2026-09-10 | CNY 27.30 | -1.94% | CNY 27.84 | CNY 27.84 | CNY 27.30 | 1.34M |
| 2026-09-09 | CNY 27.84 | +1.05% | CNY 27.53 | CNY 28.28 | CNY 27.36 | 2.60M |
| 2026-09-08 | CNY 27.55 | -1.25% | CNY 28.30 | CNY 28.35 | CNY 27.26 | 2.43M |
| 2026-09-07 | CNY 27.90 | -0.85% | CNY 28.14 | CNY 28.22 | CNY 27.60 | 1.66M |
| 2026-09-04 | CNY 28.14 | +0.25% | CNY 28.32 | CNY 28.77 | CNY 27.92 | 2.19M |
| 2026-09-03 | CNY 28.07 | +0.21% | CNY 28.01 | CNY 28.47 | CNY 27.70 | 2.33M |
| 2026-09-02 | CNY 28.01 | -2.17% | CNY 28.54 | CNY 28.85 | CNY 28.01 | 2.03M |
| 2026-09-01 | CNY 28.63 | +2.36% | CNY 27.91 | CNY 28.94 | CNY 27.59 | 3.74M |
| 2026-08-31 | CNY 27.97 | +1.12% | CNY 27.60 | CNY 28.29 | CNY 27.13 | 2.40M |
| 2026-08-28 | CNY 27.66 | -1.57% | CNY 27.90 | CNY 28.08 | CNY 26.85 | 3.03M |
| 2026-08-27 | CNY 28.10 | -0.53% | CNY 28.01 | CNY 28.34 | CNY 27.66 | 2.05M |
| 2026-08-26 | CNY 28.25 | -0.11% | CNY 28.28 | CNY 28.93 | CNY 27.96 | 2.00M |
| 2026-08-25 | CNY 28.28 | +0.96% | CNY 27.99 | CNY 28.35 | CNY 27.55 | 2.08M |
| 2026-08-24 | CNY 28.01 | +1.27% | CNY 27.48 | CNY 28.08 | CNY 27.48 | 1.78M |
| 2026-08-21 | CNY 27.66 | +1.36% | CNY 27.09 | CNY 27.74 | CNY 26.75 | 1.58M |
| 2026-08-20 | CNY 27.29 | +2.25% | CNY 26.97 | CNY 27.57 | CNY 26.80 | 1.97M |
| 2026-08-19 | CNY 26.69 | -5.05% | CNY 27.85 | CNY 27.85 | CNY 26.68 | 2.16M |
| 2026-08-18 | CNY 28.11 | -0.04% | CNY 28.17 | CNY 28.41 | CNY 27.75 | 1.80M |
| 2026-08-17 | CNY 28.12 | +0.61% | CNY 28.02 | CNY 28.50 | CNY 27.77 | 1.93M |
| 2026-08-14 | CNY 27.95 | -0.11% | CNY 28.10 | CNY 28.70 | CNY 27.70 | 2.00M |
| 2026-08-13 | CNY 27.98 | -0.04% | CNY 27.99 | CNY 28.38 | CNY 27.88 | 2.62M |
| 2026-08-12 | CNY 27.99 | +1.27% | CNY 27.64 | CNY 28.00 | CNY 27.41 | 1.77M |
| 2026-08-11 | CNY 27.64 | +1.39% | CNY 27.41 | CNY 28.00 | CNY 27.00 | 2.55M |
| 2026-08-10 | CNY 27.26 | +1.56% | CNY 26.91 | CNY 27.40 | CNY 26.69 | 1.83M |
| 2026-08-07 | CNY 26.84 | +0.49% | CNY 26.60 | CNY 27.08 | CNY 26.25 | 1.98M |
| 2026-08-06 | CNY 26.71 | +0.19% | CNY 26.58 | CNY 27.30 | CNY 26.33 | 2.22M |
| 2026-08-05 | CNY 26.66 | +1.64% | CNY 26.23 | CNY 26.68 | CNY 26.00 | 2.30M |
| 2026-08-04 | CNY 26.23 | -1.72% | CNY 26.70 | CNY 26.88 | CNY 26.10 | 3.43M |
| 2026-08-03 | CNY 26.69 | +4.34% | CNY 25.84 | CNY 26.71 | CNY 25.68 | 3.27M |
| 2026-07-31 | CNY 25.58 | +1.87% | CNY 25.16 | CNY 25.72 | CNY 25.10 | 2.34M |
| 2026-07-30 | CNY 25.11 | -0.28% | CNY 25.00 | CNY 25.49 | CNY 24.90 | 2.04M |
| 2026-07-29 | CNY 25.18 | +1.49% | CNY 24.71 | CNY 25.33 | CNY 24.67 | 2.01M |
| 2026-07-28 | CNY 24.81 | +0.40% | CNY 24.51 | CNY 25.07 | CNY 24.42 | 1.94M |
| 2026-07-27 | CNY 24.71 | +2.79% | CNY 23.89 | CNY 24.79 | CNY 23.71 | 1.94M |
| 2026-07-24 | CNY 24.04 | -1.56% | CNY 24.28 | CNY 24.52 | CNY 23.76 | 2.02M |
| 2026-07-23 | CNY 24.42 | +3.43% | CNY 23.72 | CNY 24.48 | CNY 23.51 | 2.90M |
| 2026-07-22 | CNY 23.61 | -3.00% | CNY 24.25 | CNY 24.40 | CNY 23.49 | 2.70M |
| 2026-07-21 | CNY 24.34 | +0.21% | CNY 24.33 | CNY 24.62 | CNY 22.91 | 4.06M |
| 2026-07-20 | CNY 24.29 | -4.67% | CNY 25.42 | CNY 25.60 | CNY 23.93 | 4.56M |
| 2026-07-17 | CNY 25.48 | -5.42% | CNY 26.86 | CNY 27.29 | CNY 25.30 | 4.90M |
| 2026-07-16 | CNY 26.94 | +3.34% | CNY 26.32 | CNY 27.77 | CNY 26.32 | 6.67M |
| 2026-07-15 | CNY 26.07 | -1.40% | CNY 27.76 | CNY 27.76 | CNY 25.89 | 6.08M |
| 2026-07-14 | CNY 26.44 | +9.98% | CNY 25.90 | CNY 26.44 | CNY 25.30 | 1.19M |
| 2026-07-13 | CNY 24.04 | -5.69% | CNY 25.12 | CNY 25.45 | CNY 23.99 | 2.70M |
| 2026-07-10 | CNY 25.49 | -1.05% | CNY 25.83 | CNY 26.19 | CNY 25.48 | 2.34M |
| 2026-07-09 | CNY 25.76 | -1.75% | CNY 25.60 | CNY 26.97 | CNY 25.11 | 2.74M |
| 2026-07-08 | CNY 26.22 | -3.64% | CNY 27.13 | CNY 27.36 | CNY 26.10 | 2.19M |
| 2026-07-07 | CNY 27.21 | -3.24% | CNY 28.30 | CNY 28.39 | CNY 27.15 | 2.64M |
| 2026-07-06 | CNY 28.12 | -3.67% | CNY 29.59 | CNY 29.69 | CNY 28.08 | 2.96M |
| 2026-07-03 | CNY 29.19 | +3.14% | CNY 28.30 | CNY 29.67 | CNY 28.30 | 3.24M |
| 2026-07-02 | CNY 28.30 | -0.53% | CNY 28.08 | CNY 29.18 | CNY 28.00 | 2.65M |
| 2026-07-01 | CNY 28.45 | +1.75% | CNY 28.49 | CNY 29.23 | CNY 27.76 | 3.29M |
| 2026-06-30 | CNY 27.96 | -0.46% | CNY 28.10 | CNY 28.40 | CNY 27.53 | 3.09M |
| 2026-06-29 | CNY 28.09 | -2.13% | CNY 28.55 | CNY 28.63 | CNY 27.41 | 3.14M |
| 2026-06-26 | CNY 28.70 | -3.79% | CNY 29.62 | CNY 29.80 | CNY 28.50 | 2.54M |
| 2026-06-25 | CNY 29.83 | -3.37% | CNY 30.72 | CNY 31.02 | CNY 29.62 | 3.02M |
| 2026-06-24 | CNY 30.87 | -3.20% | CNY 32.05 | CNY 32.12 | CNY 30.77 | 2.35M |
| 2026-06-23 | CNY 31.89 | -0.47% | CNY 31.84 | CNY 32.59 | CNY 31.53 | 2.14M |
| 2026-06-22 | CNY 32.04 | -2.88% | CNY 32.80 | CNY 32.80 | CNY 30.20 | 4.74M |
| 2026-06-18 | CNY 32.99 | +1.66% | CNY 32.17 | CNY 33.06 | CNY 31.88 | 2.72M |
| 2026-06-17 | CNY 32.45 | -0.95% | CNY 32.28 | CNY 33.30 | CNY 32.28 | 2.33M |
| 2026-06-16 | CNY 32.76 | +2.12% | CNY 32.49 | CNY 33.08 | CNY 32.22 | 2.93M |
| 2026-06-15 | CNY 32.08 | +2.26% | CNY 31.51 | CNY 32.48 | CNY 31.50 | 2.45M |
| 2026-06-12 | CNY 31.37 | +0.45% | CNY 31.66 | CNY 31.89 | CNY 31.25 | 1.66M |
| 2026-06-11 | CNY 31.23 | -1.92% | CNY 31.39 | CNY 31.86 | CNY 30.76 | 2.08M |
| 2026-06-10 | CNY 31.84 | -2.12% | CNY 32.23 | CNY 32.50 | CNY 31.41 | 1.96M |
| 2026-06-09 | CNY 32.53 | +0.09% | CNY 32.60 | CNY 32.99 | CNY 32.18 | 1.54M |
| 2026-06-08 | CNY 32.50 | -3.90% | CNY 32.85 | CNY 33.72 | CNY 32.00 | 2.91M |
| 2026-06-05 | CNY 33.82 | +2.02% | CNY 33.15 | CNY 34.39 | CNY 32.37 | 3.31M |
| 2026-06-04 | CNY 33.15 | -1.49% | CNY 33.32 | CNY 33.90 | CNY 32.84 | 2.14M |
| 2026-06-03 | CNY 33.65 | +0.27% | CNY 33.61 | CNY 34.13 | CNY 33.24 | 2.63M |
| 2026-06-02 | CNY 33.56 | -2.98% | CNY 34.75 | CNY 34.96 | CNY 33.00 | 3.70M |
| 2026-06-01 | CNY 34.59 | -2.56% | CNY 35.51 | CNY 35.59 | CNY 34.28 | 3.54M |
| 2026-05-29 | CNY 35.50 | +1.08% | CNY 34.90 | CNY 36.08 | CNY 34.88 | 3.95M |
| 2026-05-28 | CNY 35.12 | +0.11% | CNY 35.10 | CNY 35.78 | CNY 34.36 | 3.99M |
| 2026-05-27 | CNY 35.08 | -3.81% | CNY 36.05 | CNY 36.22 | CNY 34.83 | 4.45M |
| 2026-05-26 | CNY 36.47 | +1.17% | CNY 35.83 | CNY 37.44 | CNY 35.78 | 5.90M |