CHINA BAK BATTERY (NQ: CBAK)
3.890 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 3.900 4.150 3.840 3.890 399,362 +0.05(+1.30%)
Aug 25, 2014 3.770 4.100 3.744 3.840 317,825 +0.12(+3.23%)
Aug 22, 2014 3.770 3.890 3.700 3.720 150,380 -0.05(-1.33%)
Aug 21, 2014 3.780 3.880 3.710 3.770 76,066 -0.04(-1.05%)
Aug 20, 2014 3.790 3.920 3.660 3.810 326,110 +0.03(+0.79%)
Aug 19, 2014 3.940 3.950 3.770 3.780 178,369 -0.15(-3.82%)
Aug 18, 2014 3.820 3.960 3.820 3.930 130,174 +0.05(+1.29%)
Aug 15, 2014 3.840 3.950 3.780 3.880 185,942 +0.06(+1.52%)
Aug 14, 2014 3.780 3.900 3.780 3.822 115,195 +0.03(+0.84%)
Aug 13, 2014 3.950 3.980 3.720 3.790 270,163 -0.13(-3.32%)
Aug 12, 2014 4.030 4.100 3.870 3.920 148,610 -0.16(-3.92%)
Aug 11, 2014 4.000 4.180 3.880 4.080 457,311 +0.13(+3.29%)
Aug 08, 2014 3.910 3.990 3.820 3.950 77,663 +0.08(+2.07%)
Aug 07, 2014 3.830 3.980 3.780 3.870 74,427 +0.03(+0.78%)
Aug 06, 2014 3.780 4.090 3.750 3.840 316,024 +0.04(+1.05%)
Aug 05, 2014 3.700 3.800 3.630 3.800 143,987 +0.14(+3.83%)
Aug 04, 2014 3.820 3.850 3.620 3.660 291,805 -0.19(-4.84%)
Aug 01, 2014 4.150 4.280 3.750 3.846 288,090 -0.27(-6.65%)
Jul 31, 2014 4.050 4.340 4.020 4.120 307,574 +0.03(+0.73%)
Jul 30, 2014 4.130 4.170 3.960 4.090 216,754 -0.09(-2.15%)
Jul 29, 2014 4.100 4.270 3.910 4.180 469,265 -0.01(-0.24%)
Jul 28, 2014 4.140 4.440 4.040 4.190 2,092,207 +0.34(+8.83%)
Jul 25, 2014 3.490 3.900 3.490 3.850 411,361 +0.28(+7.84%)
Jul 24, 2014 3.540 3.747 3.420 3.570 428,206 +0.04(+1.13%)
Jul 23, 2014 4.000 4.030 3.500 3.530 985,971 -0.51(-12.62%)
Jul 22, 2014 4.190 4.480 3.880 4.040 1,646,596 +0.14(+3.59%)
Jul 21, 2014 3.450 4.150 3.450 3.900 905,469 +0.44(+12.72%)
Jul 18, 2014 3.640 3.660 3.430 3.460 295,490 -0.18(-4.95%)
Jul 17, 2014 3.750 4.000 3.520 3.640 375,317 -0.18(-4.64%)
Jul 16, 2014 3.940 4.200 3.790 3.817 629,428 -0.08(-2.13%)
Jul 15, 2014 3.770 4.110 3.700 3.900 759,510 +0.18(+4.84%)
Jul 14, 2014 3.470 4.140 3.460 3.720 1,749,912 +0.27(+7.83%)
Jul 11, 2014 3.270 3.650 3.250 3.450 539,357 +0.15(+4.55%)
Jul 10, 2014 3.160 3.510 3.020 3.300 339,510 -0.07(-2.08%)
Jul 09, 2014 3.110 3.710 3.080 3.370 1,323,055 +0.28(+9.06%)
Jul 08, 2014 3.350 3.360 2.970 3.090 608,869 -0.33(-9.65%)
Jul 07, 2014 3.750 3.840 3.170 3.420 1,755,555 -0.63(-15.56%)
Jul 03, 2014 4.050 4.050 4.050 0 +0.49(+13.76%)
Jul 02, 2014 2.510 5.000 2.450 3.560 5,807,388 +1.05(+41.83%)
Jul 01, 2014 2.420 2.550 2.420 2.510 104,175 +0.16(+6.81%)
Jun 30, 2014 2.300 2.420 2.300 2.350 58,796 +0.05(+2.17%)
Jun 27, 2014 2.350 2.550 2.270 2.300 205,091 -0.05(-2.13%)
Jun 26, 2014 2.290 2.370 2.280 2.350 14,549 +0.03(+1.30%)
Jun 25, 2014 2.230 2.420 2.220 2.320 54,362 +0.07(+3.11%)
Jun 24, 2014 2.343 2.350 2.220 2.250 41,128 -0.11(-4.66%)
Jun 23, 2014 2.370 2.410 2.310 2.360 24,574 -0.00(-0.00%)
Jun 20, 2014 2.370 2.390 2.300 2.360 19,125 -0.01(-0.42%)
Jun 19, 2014 2.380 2.390 2.270 2.370 31,150 -0.03(-1.25%)
Jun 18, 2014 2.450 2.510 2.333 2.400 200,838 -0.01(-0.39%)
Jun 17, 2014 2.188 2.430 2.180 2.409 227,305 +0.26(+12.07%)
Jun 16, 2014 2.110 2.150 2.030 2.150 42,226 +0.05(+2.38%)
Jun 13, 2014 2.100 2.190 2.070 2.100 47,662 +0.01(+0.48%)
Jun 12, 2014 2.120 2.240 2.080 2.090 75,773 -0.02(-0.95%)
Jun 11, 2014 2.100 2.140 2.090 2.110 53,637 +0.02(+0.96%)
Jun 10, 2014 2.190 2.190 2.085 2.090 59,596 -0.03(-1.42%)
Jun 06, 2014 2.140 2.170 2.010 2.120 81,879 -0.02(-0.93%)
Jun 05, 2014 2.290 2.350 2.110 2.140 47,584 -0.07(-3.17%)
Jun 04, 2014 2.110 2.350 2.080 2.210 91,117 +0.03(+1.38%)
Jun 03, 2014 2.120 2.280 2.010 2.180 132,886 +0.02(+0.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here