CHINA BAK BATTERY (NQ: CBAK)
1.940 USD  +0.180 (+10.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 1.830 1.960 1.830 1.940 39,308 +0.18(+10.23%)
Aug 26, 2015 1.820 1.880 1.700 1.760 55,132 +0.07(+4.14%)
Aug 25, 2015 1.880 1.900 1.660 1.690 86,800 +0.11(+6.96%)
Aug 24, 2015 1.700 1.700 1.418 1.580 113,210 -0.22(-12.22%)
Aug 21, 2015 1.900 1.970 1.780 1.800 78,521 -0.17(-8.63%)
Aug 20, 2015 2.070 2.155 1.970 1.970 73,237 -0.25(-11.17%)
Aug 19, 2015 2.220 2.300 2.082 2.218 58,066 -0.04(-1.88%)
Aug 18, 2015 2.340 2.340 2.260 2.260 16,937 -0.09(-3.83%)
Aug 17, 2015 2.400 2.400 2.340 2.350 19,957 -0.05(-2.08%)
Aug 14, 2015 2.520 2.560 2.320 2.400 9,385 -0.11(-4.39%)
Aug 13, 2015 2.526 2.570 2.500 2.510 14,079 +0.01(+0.40%)
Aug 12, 2015 2.550 2.550 2.480 2.500 32,796 -0.07(-2.72%)
Aug 11, 2015 2.660 2.660 2.540 2.570 1,100 -0.09(-3.38%)
Aug 10, 2015 2.500 2.690 2.420 2.660 16,662 +0.20(+8.13%)
Aug 07, 2015 2.500 2.510 2.453 2.460 7,360 -0.06(-2.57%)
Aug 06, 2015 2.760 2.760 2.480 2.525 19,704 -0.23(-8.18%)
Aug 05, 2015 2.801 2.801 2.740 2.750 6,595 -0.05(-1.79%)
Aug 04, 2015 2.780 2.820 2.750 2.800 20,289 +0.02(+0.72%)
Aug 03, 2015 2.700 2.840 2.700 2.780 36,611 +0.15(+5.70%)
Jul 31, 2015 2.560 2.646 2.540 2.630 8,965 +0.05(+1.94%)
Jul 30, 2015 2.430 2.590 2.430 2.580 11,382 +0.13(+5.30%)
Jul 29, 2015 2.350 2.490 2.350 2.450 10,216 +0.11(+4.70%)
Jul 28, 2015 2.550 2.570 2.320 2.340 40,050 -0.22(-8.59%)
Jul 27, 2015 2.820 2.820 2.555 2.560 23,722 -0.34(-11.72%)
Jul 24, 2015 2.883 2.900 2.880 2.900 5,417 +0.00(+0.00%)
Jul 23, 2015 2.920 2.920 2.750 2.900 22,482 -0.00(-0.01%)
Jul 22, 2015 2.970 2.990 2.800 2.900 17,510 -0.06(-2.02%)
Jul 21, 2015 2.970 2.980 2.880 2.960 15,284 -0.01(-0.34%)
Jul 20, 2015 3.030 3.070 2.950 2.970 10,980 -0.09(-2.94%)
Jul 17, 2015 2.830 3.060 2.830 3.060 17,344 +0.11(+3.73%)
Jul 16, 2015 2.910 3.030 2.910 2.950 23,947 +0.01(+0.34%)
Jul 15, 2015 3.070 3.120 2.910 2.940 37,726 -0.15(-4.85%)
Jul 14, 2015 3.190 3.190 3.050 3.090 10,750 -0.10(-3.13%)
Jul 13, 2015 2.990 3.200 2.910 3.190 46,874 +0.17(+5.63%)
Jul 10, 2015 2.900 3.100 2.850 3.020 54,420 +0.19(+6.53%)
Jul 09, 2015 3.000 3.320 2.700 2.835 71,604 +0.21(+8.21%)
Jul 08, 2015 3.000 3.000 2.600 2.620 83,185 -0.46(-14.97%)
Jul 07, 2015 3.150 3.190 3.080 3.081 68,981 -0.11(-3.40%)
Jul 06, 2015 3.100 3.290 3.060 3.190 181,379 -0.02(-0.62%)
Jul 02, 2015 3.210 3.210 3.210 0 -0.02(-0.62%)
Jul 01, 2015 3.230 3.250 3.120 3.230 16,549 -0.01(-0.31%)
Jun 30, 2015 3.230 3.281 3.030 3.240 50,306 +0.08(+2.53%)
Jun 29, 2015 3.250 3.250 3.136 3.160 60,786 -0.18(-5.39%)
Jun 26, 2015 3.240 3.340 3.240 3.340 40,956 +0.00(+0.00%)
Jun 25, 2015 3.330 3.380 3.150 3.340 87,050 +0.01(+0.30%)
Jun 24, 2015 3.500 3.500 3.251 3.330 202,976 -0.25(-6.98%)
Jun 23, 2015 3.450 3.600 3.450 3.580 22,028 +0.11(+3.17%)
Jun 22, 2015 3.550 3.550 3.450 3.470 12,656 -0.10(-2.80%)
Jun 19, 2015 3.700 3.700 3.480 3.570 39,739 -0.13(-3.52%)
Jun 18, 2015 3.700 3.740 3.700 3.700 44,185 +0.04(+1.10%)
Jun 17, 2015 3.740 3.855 3.630 3.660 63,011 +0.03(+0.83%)
Jun 16, 2015 3.640 3.670 3.610 3.630 22,600 +0.00(+0.00%)
Jun 15, 2015 3.650 3.700 3.630 3.630 50,136 -0.07(-1.89%)
Jun 12, 2015 3.630 3.780 3.530 3.700 28,473 +0.07(+1.93%)
Jun 11, 2015 3.720 3.750 3.550 3.630 57,105 -0.12(-3.20%)
Jun 10, 2015 3.950 3.950 3.730 3.750 113,920 -0.12(-3.10%)
Jun 09, 2015 4.060 4.120 4.060 3.870 69,548 -0.18(-4.44%)
Jun 08, 2015 3.830 4.180 3.830 4.050 187,614 +0.16(+4.17%)
Jun 05, 2015 3.670 3.940 3.550 3.888 127,585 +0.23(+6.23%)
Jun 04, 2015 3.390 3.690 3.285 3.660 121,489 +0.30(+8.93%)
Jun 03, 2015 3.230 3.440 3.230 3.360 44,254 +0.14(+4.35%)
Jun 02, 2015 3.240 3.260 3.200 3.220 20,307 +0.01(+0.31%)
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