Shanghai New Power Automotive Technology Company Limited (SHA:600841)
China
· Delayed Price · Currency is CNY 8.25
-0.09 (-1.08%)
Apr 29, 2026, 3:00 PM CST
SHA:600841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.16 | 8.38 | 8.09 | 8.25 | 8.25 | -1.08% | 27,157,900 |
| Apr 28, 2026 | 9.09 | 9.12 | 8.34 | 8.34 | 8.34 | -10.03% | 39,250,890 |
| Apr 27, 2026 | 9.41 | 9.48 | 8.99 | 9.27 | 9.27 | -1.90% | 22,708,700 |
| Apr 24, 2026 | 9.71 | 9.77 | 9.42 | 9.45 | 9.45 | -3.08% | 21,880,210 |
| Apr 23, 2026 | 9.63 | 10.15 | 9.49 | 9.75 | 9.75 | 3.94% | 42,664,700 |
| Apr 22, 2026 | 9.40 | 9.50 | 9.20 | 9.38 | 9.38 | -1.16% | 19,799,800 |
| Apr 21, 2026 | 9.48 | 9.51 | 9.31 | 9.49 | 9.49 | -0.21% | 17,533,600 |
| Apr 20, 2026 | 9.54 | 9.68 | 9.22 | 9.51 | 9.51 | -0.73% | 23,913,000 |
| Apr 17, 2026 | 9.48 | 9.63 | 9.33 | 9.58 | 9.58 | 0.21% | 27,770,521 |
| Apr 16, 2026 | 9.15 | 9.71 | 8.98 | 9.56 | 9.56 | 4.94% | 42,276,500 |
| Apr 15, 2026 | 9.39 | 9.58 | 9.08 | 9.11 | 9.11 | -2.15% | 30,553,800 |
| Apr 14, 2026 | 9.43 | 9.55 | 9.17 | 9.31 | 9.31 | -0.43% | 35,494,700 |
| Apr 13, 2026 | 9.19 | 9.80 | 8.97 | 9.35 | 9.35 | 0.97% | 49,839,600 |
| Apr 10, 2026 | 9.05 | 9.56 | 9.01 | 9.26 | 9.26 | 2.66% | 45,885,030 |
| Apr 9, 2026 | 9.17 | 9.45 | 8.85 | 9.02 | 9.02 | -1.20% | 51,235,800 |
| Apr 8, 2026 | 8.65 | 9.13 | 8.65 | 9.13 | 9.13 | 10.00% | 17,627,700 |
| Apr 7, 2026 | 8.29 | 8.51 | 8.17 | 8.30 | 8.30 | 1.22% | 14,532,700 |
| Apr 3, 2026 | 8.40 | 8.42 | 8.17 | 8.20 | 8.20 | -1.56% | 13,329,000 |
| Apr 2, 2026 | 8.78 | 8.78 | 8.21 | 8.33 | 8.33 | -5.13% | 20,986,400 |
| Apr 1, 2026 | 8.77 | 8.92 | 8.53 | 8.78 | 8.78 | 2.21% | 22,130,200 |
| Mar 31, 2026 | 8.70 | 8.98 | 8.57 | 8.59 | 8.59 | 0.47% | 26,189,900 |
| Mar 30, 2026 | 8.72 | 8.86 | 8.37 | 8.55 | 8.55 | -1.95% | 25,675,700 |
| Mar 27, 2026 | 8.47 | 8.77 | 8.40 | 8.72 | 8.72 | 1.63% | 17,962,000 |
| Mar 26, 2026 | 8.54 | 8.84 | 8.39 | 8.58 | 8.58 | -0.12% | 21,245,700 |
| Mar 25, 2026 | 8.19 | 8.82 | 8.19 | 8.59 | 8.59 | 5.53% | 24,162,100 |
| Mar 24, 2026 | 7.90 | 8.15 | 7.86 | 8.14 | 8.14 | 4.63% | 16,439,800 |
| Mar 23, 2026 | 8.18 | 8.18 | 7.66 | 7.78 | 7.78 | -5.81% | 18,721,324 |
| Mar 20, 2026 | 8.45 | 8.52 | 8.25 | 8.26 | 8.26 | -1.78% | 14,737,100 |
| Mar 19, 2026 | 8.62 | 8.71 | 8.35 | 8.41 | 8.41 | -4.21% | 18,850,700 |
| Mar 18, 2026 | 8.70 | 8.80 | 8.59 | 8.78 | 8.78 | 0.69% | 15,544,000 |
| Mar 17, 2026 | 8.92 | 9.09 | 8.70 | 8.72 | 8.72 | -1.47% | 15,506,000 |
| Mar 16, 2026 | 9.02 | 9.02 | 8.72 | 8.85 | 8.85 | -2.53% | 26,056,800 |
| Mar 13, 2026 | 8.84 | 9.31 | 8.70 | 9.08 | 9.08 | 1.45% | 37,186,200 |
| Mar 12, 2026 | 9.60 | 9.60 | 8.84 | 8.95 | 8.95 | -7.35% | 43,230,500 |
| Mar 11, 2026 | 10.03 | 10.16 | 9.50 | 9.66 | 9.66 | -3.98% | 31,055,900 |
| Mar 10, 2026 | 9.98 | 10.28 | 9.98 | 10.06 | 10.06 | 1.51% | 20,856,300 |
| Mar 9, 2026 | 10.25 | 10.31 | 9.50 | 9.91 | 9.91 | -5.17% | 33,658,766 |
| Mar 6, 2026 | 9.95 | 10.85 | 9.88 | 10.45 | 10.45 | 4.92% | 35,353,860 |
| Mar 5, 2026 | 9.95 | 10.37 | 9.86 | 9.96 | 9.96 | 0.61% | 24,646,200 |
| Mar 4, 2026 | 9.60 | 10.15 | 9.58 | 9.90 | 9.90 | -0.50% | 37,743,502 |
| Mar 3, 2026 | 10.65 | 10.92 | 9.89 | 9.95 | 9.95 | -6.31% | 38,395,400 |
| Mar 2, 2026 | 10.80 | 11.00 | 10.52 | 10.62 | 10.62 | -3.63% | 23,192,260 |
| Feb 27, 2026 | 10.97 | 11.09 | 10.62 | 11.02 | 11.02 | -1.08% | 46,072,700 |
| Feb 26, 2026 | 10.15 | 11.14 | 9.92 | 11.14 | 11.14 | 9.97% | 54,002,300 |
| Feb 25, 2026 | 10.54 | 10.64 | 9.94 | 10.13 | 10.13 | -4.97% | 42,194,480 |
| Feb 24, 2026 | 10.60 | 10.96 | 10.44 | 10.66 | 10.66 | 1.52% | 24,860,400 |
| Feb 13, 2026 | 10.89 | 10.95 | 10.39 | 10.50 | 10.50 | -4.20% | 30,916,686 |
| Feb 12, 2026 | 10.73 | 11.32 | 10.44 | 10.96 | 10.96 | 3.69% | 43,783,100 |
| Feb 11, 2026 | 10.84 | 11.06 | 10.52 | 10.57 | 10.57 | -3.82% | 32,995,900 |
| Feb 10, 2026 | 10.53 | 11.14 | 10.38 | 10.99 | 10.99 | 4.57% | 79,824,250 |
| Feb 9, 2026 | 9.54 | 10.51 | 9.53 | 10.51 | 10.51 | 10.05% | 65,646,790 |
| Feb 6, 2026 | 9.51 | 9.90 | 8.97 | 9.55 | 9.55 | 0.21% | 46,077,540 |
| Feb 5, 2026 | 9.69 | 10.17 | 9.36 | 9.53 | 9.53 | -1.75% | 48,366,480 |
| Feb 4, 2026 | 9.40 | 9.75 | 9.14 | 9.70 | 9.70 | 3.19% | 41,178,640 |
| Feb 3, 2026 | 8.90 | 9.42 | 8.90 | 9.40 | 9.40 | 7.06% | 42,549,460 |
| Feb 2, 2026 | 8.97 | 9.25 | 8.77 | 8.78 | 8.78 | -3.62% | 44,584,870 |
| Jan 30, 2026 | 9.15 | 9.55 | 9.02 | 9.11 | 9.11 | 1.90% | 49,860,046 |
| Jan 29, 2026 | 8.96 | 9.48 | 8.90 | 8.94 | 8.94 | -0.78% | 60,218,200 |
| Jan 28, 2026 | 9.37 | 9.43 | 8.70 | 9.01 | 9.01 | -3.12% | 77,190,680 |
| Jan 27, 2026 | 8.63 | 9.48 | 8.63 | 9.30 | 9.30 | 7.89% | 104,814,000 |
| Jan 26, 2026 | 8.04 | 8.78 | 8.04 | 8.62 | 8.62 | 6.95% | 84,257,110 |
| Jan 23, 2026 | 7.71 | 8.25 | 7.71 | 8.06 | 8.06 | 4.68% | 76,965,082 |
| Jan 22, 2026 | 8.50 | 8.55 | 7.67 | 7.70 | 7.70 | -2.78% | 120,564,700 |
| Jan 21, 2026 | 7.00 | 7.92 | 6.91 | 7.92 | 7.92 | 10.00% | 37,810,360 |
| Jan 20, 2026 | 6.92 | 7.33 | 6.72 | 7.20 | 7.20 | 4.96% | 66,420,790 |
| Jan 19, 2026 | 7.00 | 7.40 | 6.84 | 6.86 | 6.86 | 0.88% | 83,574,260 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 10.03% | 13,215,300 |
| Jan 15, 2026 | 6.23 | 6.27 | 6.12 | 6.18 | 6.18 | -1.44% | 8,219,800 |
| Jan 14, 2026 | 6.36 | 6.38 | 6.17 | 6.27 | 6.27 | -1.10% | 15,868,100 |
| Jan 13, 2026 | 6.43 | 6.46 | 6.29 | 6.34 | 6.34 | -1.40% | 12,415,050 |
| Jan 12, 2026 | 6.38 | 6.44 | 6.32 | 6.43 | 6.43 | 1.26% | 11,675,710 |
| Jan 9, 2026 | 6.35 | 6.39 | 6.26 | 6.35 | 6.35 | 0.32% | 13,647,000 |
| Jan 8, 2026 | 6.16 | 6.37 | 6.16 | 6.33 | 6.33 | 2.10% | 14,834,900 |
| Jan 7, 2026 | 6.22 | 6.27 | 6.15 | 6.20 | 6.20 | -1.12% | 9,984,600 |
| Jan 6, 2026 | 6.06 | 6.39 | 6.06 | 6.27 | 6.27 | 3.12% | 16,901,370 |
| Jan 5, 2026 | 6.09 | 6.12 | 6.05 | 6.08 | 6.08 | -0.16% | 7,899,800 |
| Dec 31, 2025 | 6.03 | 6.11 | 5.90 | 6.09 | 6.09 | 1.50% | 10,343,580 |
| Dec 30, 2025 | 6.01 | 6.02 | 5.94 | 6.00 | 6.00 | -0.33% | 6,951,987 |
| Dec 29, 2025 | 6.07 | 6.09 | 6.00 | 6.02 | 6.02 | -0.99% | 6,274,223 |
| Dec 26, 2025 | 6.15 | 6.18 | 6.06 | 6.08 | 6.08 | -1.14% | 8,289,800 |
| Dec 25, 2025 | 6.13 | 6.16 | 6.09 | 6.15 | 6.15 | 0.33% | 6,699,100 |
| Dec 24, 2025 | 6.16 | 6.23 | 6.11 | 6.13 | 6.13 | -1.13% | 8,623,100 |
| Dec 23, 2025 | 6.42 | 6.42 | 6.19 | 6.20 | 6.20 | -2.97% | 9,403,700 |
| Dec 22, 2025 | 6.40 | 6.48 | 6.36 | 6.39 | 6.39 | 0.31% | 8,820,200 |
| Dec 19, 2025 | 6.26 | 6.40 | 6.24 | 6.37 | 6.37 | 1.92% | 8,475,600 |
| Dec 18, 2025 | 6.18 | 6.31 | 6.16 | 6.25 | 6.25 | 0.32% | 6,971,800 |
| Dec 17, 2025 | 6.26 | 6.48 | 6.14 | 6.23 | 6.23 | -0.80% | 9,076,280 |
| Dec 16, 2025 | 6.42 | 6.47 | 6.27 | 6.28 | 6.28 | -2.18% | 8,738,600 |
| Dec 15, 2025 | 6.44 | 6.49 | 6.36 | 6.42 | 6.42 | 0.63% | 8,195,301 |
| Dec 12, 2025 | 6.40 | 6.43 | 6.17 | 6.38 | 6.38 | 0.16% | 14,487,800 |
| Dec 11, 2025 | 6.28 | 6.45 | 6.25 | 6.37 | 6.37 | 1.27% | 15,124,360 |
| Dec 10, 2025 | 6.12 | 6.36 | 6.08 | 6.29 | 6.29 | 2.11% | 14,963,180 |
| Dec 9, 2025 | 6.14 | 6.19 | 6.06 | 6.16 | 6.16 | 0.98% | 7,914,661 |
| Dec 8, 2025 | 6.16 | 6.18 | 6.10 | 6.10 | 6.10 | -0.97% | 4,935,540 |
| Dec 5, 2025 | 6.00 | 6.17 | 5.94 | 6.16 | 6.16 | 2.67% | 7,485,800 |
| Dec 4, 2025 | 6.04 | 6.06 | 5.96 | 6.00 | 6.00 | -0.33% | 4,897,900 |
| Dec 3, 2025 | 6.10 | 6.11 | 5.98 | 6.02 | 6.02 | -1.31% | 5,962,900 |
| Dec 2, 2025 | 6.17 | 6.17 | 6.04 | 6.10 | 6.10 | -0.97% | 4,995,200 |
| Dec 1, 2025 | 6.14 | 6.20 | 6.14 | 6.16 | 6.16 | -0.48% | 6,072,202 |
| Nov 28, 2025 | 6.12 | 6.19 | 6.07 | 6.19 | 6.19 | 1.31% | 6,186,700 |