Skip to main content
Shanghai New Power Automotive Technology Company Limited (SHA:600841)
China flag China · Delayed Price · Currency is CNY
9.91
-0.54 (-5.17%)
At close: Mar 9, 2026

SHA:600841 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.2510.319.509.919.91-5.17%33,658,766
Mar 6, 20269.9510.859.8810.4510.454.92%35,353,860
Mar 5, 20269.9510.379.869.969.960.61%24,646,200
Mar 4, 20269.6010.159.589.909.90-0.50%37,743,502
Mar 3, 202610.6510.929.899.959.95-6.31%38,395,400
Mar 2, 202610.8011.0010.5210.6210.62-3.63%23,192,260
Feb 27, 202610.9711.0910.6211.0211.02-1.08%46,072,700
Feb 26, 202610.1511.149.9211.1411.149.97%54,002,300
Feb 25, 202610.5410.649.9410.1310.13-4.97%42,194,480
Feb 24, 202610.6010.9610.4410.6610.661.52%24,860,400
Feb 13, 202610.8910.9510.3910.5010.50-4.20%30,916,686
Feb 12, 202610.7311.3210.4410.9610.963.69%43,783,100
Feb 11, 202610.8411.0610.5210.5710.57-3.82%32,995,900
Feb 10, 202610.5311.1410.3810.9910.994.57%79,824,250
Feb 9, 20269.5410.519.5310.5110.5110.05%65,646,790
Feb 6, 20269.519.908.979.559.550.21%46,077,540
Feb 5, 20269.6910.179.369.539.53-1.75%48,366,480
Feb 4, 20269.409.759.149.709.703.19%41,178,640
Feb 3, 20268.909.428.909.409.407.06%42,549,460
Feb 2, 20268.979.258.778.788.78-3.62%44,584,870
Jan 30, 20269.159.559.029.119.111.90%49,860,046
Jan 29, 20268.969.488.908.948.94-0.78%60,218,200
Jan 28, 20269.379.438.709.019.01-3.12%77,190,680
Jan 27, 20268.639.488.639.309.307.89%104,814,000
Jan 26, 20268.048.788.048.628.626.95%84,257,110
Jan 23, 20267.718.257.718.068.064.68%76,965,082
Jan 22, 20268.508.557.677.707.70-2.78%120,564,700
Jan 21, 20267.007.926.917.927.9210.00%37,810,360
Jan 20, 20266.927.336.727.207.204.96%66,420,790
Jan 19, 20267.007.406.846.866.860.88%83,574,260
Jan 16, 20266.806.806.806.806.8010.03%13,215,300
Jan 15, 20266.236.276.126.186.18-1.44%8,219,800
Jan 14, 20266.366.386.176.276.27-1.10%15,868,100
Jan 13, 20266.436.466.296.346.34-1.40%12,415,050
Jan 12, 20266.386.446.326.436.431.26%11,675,710
Jan 9, 20266.356.396.266.356.350.32%13,647,000
Jan 8, 20266.166.376.166.336.332.10%14,834,900
Jan 7, 20266.226.276.156.206.20-1.12%9,984,600
Jan 6, 20266.066.396.066.276.273.12%16,901,370
Jan 5, 20266.096.126.056.086.08-0.16%7,899,800
Dec 31, 20256.036.115.906.096.091.50%10,343,580
Dec 30, 20256.016.025.946.006.00-0.33%6,951,987
Dec 29, 20256.076.096.006.026.02-0.99%6,274,223
Dec 26, 20256.156.186.066.086.08-1.14%8,289,800
Dec 25, 20256.136.166.096.156.150.33%6,699,100
Dec 24, 20256.166.236.116.136.13-1.13%8,623,100
Dec 23, 20256.426.426.196.206.20-2.97%9,403,700
Dec 22, 20256.406.486.366.396.390.31%8,820,200
Dec 19, 20256.266.406.246.376.371.92%8,475,600
Dec 18, 20256.186.316.166.256.250.32%6,971,800
Dec 17, 20256.266.486.146.236.23-0.80%9,076,280
Dec 16, 20256.426.476.276.286.28-2.18%8,738,600
Dec 15, 20256.446.496.366.426.420.63%8,195,301
Dec 12, 20256.406.436.176.386.380.16%14,487,800
Dec 11, 20256.286.456.256.376.371.27%15,124,360
Dec 10, 20256.126.366.086.296.292.11%14,963,180
Dec 9, 20256.146.196.066.166.160.98%7,914,661
Dec 8, 20256.166.186.106.106.10-0.97%4,935,540
Dec 5, 20256.006.175.946.166.162.67%7,485,800
Dec 4, 20256.046.065.966.006.00-0.33%4,897,900
Dec 3, 20256.106.115.986.026.02-1.31%5,962,900
Dec 2, 20256.176.176.046.106.10-0.97%4,995,200
Dec 1, 20256.146.206.146.166.16-0.48%6,072,202
Nov 28, 20256.126.196.076.196.191.31%6,186,700
Nov 27, 20256.176.186.096.116.11-0.65%4,877,100
Nov 26, 20256.136.246.076.156.150.16%7,426,900
Nov 25, 20256.206.216.126.146.14-0.49%6,168,571
Nov 24, 20255.996.195.956.176.173.87%8,912,401
Nov 21, 20256.106.175.925.945.94-3.26%9,183,800
Nov 20, 20256.226.266.116.146.14-0.65%6,468,415
Nov 19, 20256.286.306.166.186.18-1.59%6,285,614
Nov 18, 20256.406.576.246.286.28-1.88%12,944,800
Nov 17, 20256.346.426.346.406.40-6,267,814
Nov 14, 20256.396.486.396.406.40-0.31%6,429,300
Nov 13, 20256.396.466.326.426.420.31%7,829,300
Nov 12, 20256.456.496.366.406.40-0.62%8,628,601
Nov 11, 20256.466.496.396.446.44-0.31%9,511,900
Nov 10, 20256.526.566.426.466.46-1.67%12,331,800
Nov 7, 20256.456.586.296.576.570.92%16,960,400
Nov 6, 20256.446.776.386.516.511.40%23,288,700
Nov 5, 20256.296.436.296.426.420.78%9,439,100
Nov 4, 20256.336.396.296.376.370.31%7,786,500
Nov 3, 20256.216.356.216.356.351.44%8,780,988
Oct 31, 20256.186.316.166.266.260.97%9,491,288
Oct 30, 20256.186.376.176.206.200.32%11,904,490
Oct 29, 20256.276.286.156.186.18-1.44%7,334,900
Oct 28, 20256.286.306.246.276.27-0.63%7,209,800
Oct 27, 20256.266.436.266.316.310.80%9,654,700
Oct 24, 20256.266.326.236.266.26-0.16%6,067,921
Oct 23, 20256.306.306.146.276.27-0.63%8,414,201
Oct 22, 20256.236.386.186.316.311.61%11,236,430
Oct 21, 20256.136.226.096.216.211.80%8,926,236
Oct 20, 20256.166.176.056.106.10-7,696,601
Oct 17, 20256.316.316.096.106.10-4.84%14,491,900
Oct 16, 20256.226.606.166.416.413.05%19,419,120
Oct 15, 20256.166.246.126.226.221.47%8,794,800
Oct 14, 20256.196.296.116.136.13-0.81%10,592,100
Oct 13, 20256.066.225.976.186.18-2.98%12,810,400
Oct 10, 20256.386.526.366.376.37-0.78%12,812,620
Oct 9, 20256.706.756.386.426.42-3.31%21,966,400