Shenzhen Highpower Technology Co., Ltd. (SHE:001283)
China
· Delayed Price · Currency is CNY 64.15
+2.52 (4.09%)
At close: Mar 10, 2026
SHE:001283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 61.90 | 63.78 | 61.90 | 63.51 | - | 3.05% | 1,434,029 |
| Mar 9, 2026 | 61.22 | 61.96 | 60.01 | 61.63 | 61.63 | -1.33% | 2,102,014 |
| Mar 6, 2026 | 61.90 | 62.70 | 61.60 | 62.46 | 62.46 | 0.66% | 1,747,314 |
| Mar 5, 2026 | 62.88 | 63.07 | 61.78 | 62.05 | 62.05 | 0.18% | 1,769,444 |
| Mar 4, 2026 | 62.00 | 63.08 | 61.69 | 61.94 | 61.94 | -0.23% | 1,922,211 |
| Mar 3, 2026 | 64.91 | 66.00 | 62.00 | 62.08 | 62.08 | -4.49% | 2,830,633 |
| Mar 2, 2026 | 66.60 | 67.30 | 64.79 | 65.00 | 65.00 | -4.27% | 3,455,615 |
| Feb 27, 2026 | 68.31 | 68.32 | 67.76 | 67.90 | 67.90 | -0.48% | 1,819,519 |
| Feb 26, 2026 | 69.45 | 69.49 | 68.08 | 68.23 | 68.23 | -1.71% | 2,596,184 |
| Feb 25, 2026 | 68.47 | 69.57 | 68.45 | 69.42 | 69.42 | 1.43% | 2,059,800 |
| Feb 24, 2026 | 69.00 | 69.20 | 67.84 | 68.44 | 68.44 | 0.90% | 1,562,860 |
| Feb 13, 2026 | 68.00 | 68.30 | 67.70 | 67.83 | 67.83 | -0.53% | 1,427,098 |
| Feb 12, 2026 | 68.28 | 68.50 | 67.80 | 68.19 | 68.19 | 0.18% | 1,306,864 |
| Feb 11, 2026 | 68.03 | 68.75 | 67.60 | 68.07 | 68.07 | 0.07% | 1,657,700 |
| Feb 10, 2026 | 67.99 | 68.48 | 67.80 | 68.02 | 68.02 | -0.19% | 1,200,330 |
| Feb 9, 2026 | 68.75 | 68.80 | 67.81 | 68.15 | 68.15 | 0.65% | 1,703,498 |
| Feb 6, 2026 | 66.70 | 68.40 | 66.32 | 67.71 | 67.71 | 0.98% | 1,858,890 |
| Feb 5, 2026 | 67.61 | 67.76 | 66.66 | 67.05 | 67.05 | -0.83% | 1,559,590 |
| Feb 4, 2026 | 67.85 | 67.85 | 66.92 | 67.61 | 67.61 | -0.56% | 1,623,646 |
| Feb 3, 2026 | 68.58 | 68.58 | 67.25 | 67.99 | 67.99 | 1.31% | 1,425,031 |
| Feb 2, 2026 | 69.05 | 69.23 | 67.10 | 67.11 | 67.11 | -2.85% | 2,029,210 |
| Jan 30, 2026 | 68.60 | 69.08 | 66.88 | 69.08 | 69.08 | 0.48% | 3,079,841 |
| Jan 29, 2026 | 69.62 | 70.10 | 68.46 | 68.75 | 68.75 | -1.52% | 2,581,088 |
| Jan 28, 2026 | 70.70 | 70.96 | 69.80 | 69.81 | 69.81 | -1.61% | 2,977,867 |
| Jan 27, 2026 | 71.84 | 71.96 | 69.12 | 70.95 | 70.95 | -1.24% | 3,384,154 |
| Jan 26, 2026 | 74.00 | 74.08 | 71.00 | 71.84 | 71.84 | -2.73% | 4,634,458 |
| Jan 23, 2026 | 71.60 | 74.40 | 71.60 | 73.86 | 73.86 | 3.16% | 5,048,799 |
| Jan 22, 2026 | 72.35 | 73.20 | 71.42 | 71.60 | 71.60 | -1.12% | 2,440,819 |
| Jan 21, 2026 | 70.79 | 72.88 | 70.35 | 72.41 | 72.41 | 1.56% | 3,092,074 |
| Jan 20, 2026 | 72.79 | 73.50 | 70.72 | 71.30 | 71.30 | -2.05% | 3,423,754 |
| Jan 19, 2026 | 73.28 | 73.79 | 72.50 | 72.79 | 72.79 | -0.70% | 3,849,479 |
| Jan 16, 2026 | 73.88 | 74.22 | 72.71 | 73.30 | 73.30 | 0.44% | 4,917,874 |
| Jan 15, 2026 | 71.58 | 73.46 | 71.57 | 72.98 | 72.98 | 1.09% | 4,443,688 |
| Jan 14, 2026 | 70.90 | 73.50 | 70.30 | 72.19 | 72.19 | 3.81% | 7,449,960 |
| Jan 13, 2026 | 71.02 | 71.35 | 69.54 | 69.54 | 69.54 | -2.04% | 3,820,630 |
| Jan 12, 2026 | 72.07 | 72.21 | 70.35 | 70.99 | 70.99 | -2.42% | 5,418,331 |
| Jan 9, 2026 | 71.53 | 72.98 | 70.86 | 72.75 | 72.75 | 1.71% | 4,037,219 |
| Jan 8, 2026 | 70.89 | 72.68 | 70.66 | 71.53 | 71.53 | 0.38% | 2,857,443 |
| Jan 7, 2026 | 72.87 | 73.57 | 71.11 | 71.26 | 71.26 | -2.36% | 4,578,039 |
| Jan 6, 2026 | 72.37 | 73.88 | 71.81 | 72.98 | 72.98 | 1.64% | 5,080,531 |
| Jan 5, 2026 | 70.02 | 71.80 | 70.02 | 71.80 | 71.80 | 2.57% | 3,635,228 |
| Dec 31, 2025 | 69.99 | 70.56 | 69.41 | 70.00 | 70.00 | 0.91% | 2,798,700 |
| Dec 30, 2025 | 69.79 | 69.79 | 68.73 | 69.37 | 69.37 | -0.52% | 2,461,964 |
| Dec 29, 2025 | 70.88 | 70.89 | 69.38 | 69.73 | 69.73 | -0.61% | 2,066,500 |
| Dec 26, 2025 | 70.22 | 71.18 | 69.70 | 70.16 | 70.16 | 0.03% | 2,388,719 |
| Dec 25, 2025 | 69.72 | 70.49 | 68.88 | 70.14 | 70.14 | 0.63% | 2,519,129 |
| Dec 24, 2025 | 69.01 | 69.97 | 68.51 | 69.70 | 69.70 | 1.10% | 2,690,221 |
| Dec 23, 2025 | 68.96 | 69.65 | 68.57 | 68.94 | 68.94 | 0.41% | 2,162,400 |
| Dec 22, 2025 | 68.69 | 69.08 | 68.54 | 68.66 | 68.66 | 0.29% | 1,693,588 |
| Dec 19, 2025 | 68.70 | 69.24 | 68.30 | 68.46 | 68.46 | 0.23% | 1,508,378 |
| Dec 18, 2025 | 68.00 | 70.35 | 67.57 | 68.30 | 68.30 | 0.19% | 2,100,019 |
| Dec 17, 2025 | 66.98 | 68.26 | 66.60 | 68.17 | 68.17 | 1.78% | 1,571,000 |
| Dec 16, 2025 | 68.79 | 68.79 | 66.35 | 66.98 | 66.98 | -2.65% | 1,745,000 |
| Dec 15, 2025 | 68.88 | 69.87 | 68.38 | 68.80 | 68.80 | -0.29% | 1,736,990 |
| Dec 12, 2025 | 68.90 | 69.33 | 68.23 | 69.00 | 69.00 | 0.19% | 1,907,389 |
| Dec 11, 2025 | 70.15 | 70.45 | 68.81 | 68.87 | 68.87 | -1.39% | 1,836,598 |
| Dec 10, 2025 | 70.38 | 70.80 | 69.38 | 69.84 | 69.84 | -0.99% | 1,898,618 |
| Dec 9, 2025 | 71.97 | 71.98 | 70.39 | 70.54 | 70.54 | -1.78% | 1,983,207 |
| Dec 8, 2025 | 71.41 | 72.22 | 70.88 | 71.82 | 71.82 | 0.66% | 2,233,433 |
| Dec 5, 2025 | 71.60 | 72.14 | 70.68 | 71.35 | 71.35 | -0.70% | 2,433,700 |
| Dec 4, 2025 | 72.60 | 72.66 | 70.57 | 71.85 | 71.85 | -0.43% | 2,247,974 |
| Dec 3, 2025 | 72.99 | 74.44 | 72.05 | 72.16 | 72.16 | -1.15% | 2,803,136 |
| Dec 2, 2025 | 74.06 | 75.26 | 72.32 | 73.00 | 73.00 | -2.28% | 4,433,401 |
| Dec 1, 2025 | 70.48 | 75.69 | 69.80 | 74.70 | 74.70 | 7.40% | 7,946,200 |
| Nov 28, 2025 | 68.43 | 71.00 | 68.30 | 69.55 | 69.55 | 0.51% | 3,334,919 |
| Nov 27, 2025 | 66.39 | 70.45 | 66.18 | 69.20 | 69.20 | 4.78% | 4,225,819 |
| Nov 26, 2025 | 67.18 | 67.19 | 65.88 | 66.04 | 66.04 | -1.77% | 1,940,500 |
| Nov 25, 2025 | 65.86 | 67.50 | 65.55 | 67.23 | 67.23 | 2.63% | 2,133,560 |
| Nov 24, 2025 | 64.74 | 65.84 | 64.43 | 65.51 | 65.51 | 1.71% | 1,982,418 |
| Nov 21, 2025 | 67.32 | 68.25 | 64.20 | 64.41 | 64.41 | -5.76% | 3,338,361 |
| Nov 20, 2025 | 70.25 | 70.68 | 67.90 | 68.35 | 68.35 | -2.26% | 2,693,616 |
| Nov 19, 2025 | 71.58 | 72.71 | 69.66 | 69.93 | 69.93 | -2.40% | 2,786,416 |
| Nov 18, 2025 | 74.16 | 74.96 | 71.13 | 71.65 | 71.65 | -2.82% | 3,820,196 |
| Nov 17, 2025 | 74.31 | 74.80 | 72.60 | 73.73 | 73.73 | -1.18% | 2,880,684 |
| Nov 14, 2025 | 73.98 | 76.88 | 73.33 | 74.61 | 74.61 | 0.53% | 5,034,298 |
| Nov 13, 2025 | 71.59 | 75.87 | 71.47 | 74.22 | 74.22 | 3.20% | 4,658,659 |
| Nov 12, 2025 | 72.27 | 72.68 | 71.03 | 71.92 | 71.92 | -0.46% | 2,412,460 |
| Nov 11, 2025 | 73.02 | 73.96 | 72.11 | 72.25 | 72.25 | -0.78% | 2,344,239 |
| Nov 10, 2025 | 75.00 | 75.57 | 72.70 | 72.82 | 72.82 | -2.76% | 3,147,593 |
| Nov 7, 2025 | 74.70 | 76.18 | 73.55 | 74.89 | 74.89 | -0.37% | 3,069,100 |
| Nov 6, 2025 | 75.00 | 76.97 | 74.70 | 75.17 | 75.17 | 0.43% | 2,772,619 |
| Nov 5, 2025 | 71.70 | 75.98 | 71.70 | 74.85 | 74.85 | 2.41% | 3,984,594 |
| Nov 4, 2025 | 73.31 | 75.58 | 72.58 | 73.09 | 73.09 | 0.32% | 3,841,768 |
| Nov 3, 2025 | 76.01 | 76.30 | 71.63 | 72.86 | 72.86 | -3.68% | 4,754,778 |
| Oct 31, 2025 | 76.52 | 78.33 | 75.43 | 75.64 | 75.64 | -1.63% | 4,823,772 |
| Oct 30, 2025 | 78.17 | 78.68 | 76.52 | 76.89 | 76.89 | -0.36% | 6,076,796 |
| Oct 29, 2025 | 74.73 | 77.20 | 74.58 | 77.17 | 77.17 | 3.45% | 5,199,902 |
| Oct 28, 2025 | 73.42 | 75.08 | 72.56 | 74.60 | 74.60 | 1.61% | 4,213,550 |
| Oct 27, 2025 | 72.93 | 73.98 | 72.11 | 73.42 | 73.42 | 1.61% | 3,122,014 |
| Oct 24, 2025 | 70.95 | 72.38 | 70.95 | 72.26 | 72.26 | 2.26% | 2,865,978 |
| Oct 23, 2025 | 70.45 | 71.19 | 69.22 | 70.66 | 70.66 | 0.20% | 2,372,104 |
| Oct 22, 2025 | 70.80 | 71.15 | 70.00 | 70.52 | 70.52 | -1.33% | 2,180,500 |
| Oct 21, 2025 | 71.90 | 71.95 | 71.04 | 71.47 | 71.47 | 0.03% | 2,578,062 |
| Oct 20, 2025 | 69.66 | 72.99 | 69.66 | 71.45 | 71.45 | 3.73% | 3,954,231 |
| Oct 17, 2025 | 70.27 | 71.33 | 68.81 | 68.88 | 68.88 | -1.81% | 3,391,291 |
| Oct 16, 2025 | 72.41 | 72.98 | 69.90 | 70.15 | 70.15 | -4.00% | 3,733,405 |
| Oct 15, 2025 | 72.30 | 73.13 | 69.61 | 73.07 | 73.07 | 1.47% | 3,513,121 |
| Oct 14, 2025 | 74.94 | 75.48 | 71.85 | 72.01 | 72.01 | -3.29% | 4,145,135 |
| Oct 13, 2025 | 71.58 | 74.84 | 71.58 | 74.46 | 74.46 | -2.62% | 5,031,774 |
| Oct 10, 2025 | 80.99 | 81.54 | 76.31 | 76.46 | 76.46 | -5.10% | 7,479,310 |