Shenzhen Highpower Technology Co., Ltd. (SHE:001283)
China
· Delayed Price · Currency is CNY 73.58
+0.90 (1.24%)
Apr 29, 2026, 3:04 PM CST
SHE:001283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.10 | 73.92 | 71.33 | 73.58 | 73.58 | 1.24% | 4,922,200 |
| Apr 28, 2026 | 70.50 | 74.22 | 69.70 | 72.68 | 72.68 | 1.00% | 7,736,407 |
| Apr 27, 2026 | 72.30 | 72.94 | 70.53 | 71.96 | 71.96 | -0.87% | 4,833,960 |
| Apr 24, 2026 | 73.00 | 73.49 | 71.51 | 72.59 | 72.59 | -0.74% | 4,731,338 |
| Apr 23, 2026 | 72.80 | 74.50 | 71.13 | 73.13 | 73.13 | 1.43% | 8,339,959 |
| Apr 22, 2026 | 72.00 | 72.82 | 70.90 | 72.10 | 72.10 | 0.28% | 4,714,178 |
| Apr 21, 2026 | 71.70 | 72.38 | 71.05 | 71.90 | 71.90 | 0.45% | 4,014,136 |
| Apr 20, 2026 | 72.40 | 72.40 | 71.01 | 71.58 | 71.58 | -1.09% | 4,438,700 |
| Apr 17, 2026 | 70.60 | 72.98 | 70.40 | 72.37 | 72.37 | 2.13% | 6,256,451 |
| Apr 16, 2026 | 69.59 | 71.06 | 69.31 | 70.86 | 70.86 | 2.31% | 5,688,454 |
| Apr 15, 2026 | 70.65 | 70.65 | 68.95 | 69.26 | 69.26 | -1.93% | 4,575,912 |
| Apr 14, 2026 | 69.74 | 70.64 | 68.81 | 70.62 | 70.62 | 1.71% | 5,961,959 |
| Apr 13, 2026 | 68.53 | 70.01 | 68.48 | 69.43 | 69.43 | -0.14% | 8,123,031 |
| Apr 10, 2026 | 66.02 | 71.17 | 66.02 | 69.53 | 69.53 | 7.47% | 11,198,326 |
| Apr 9, 2026 | 65.40 | 66.16 | 64.06 | 64.70 | 64.70 | -2.19% | 4,636,369 |
| Apr 8, 2026 | 65.50 | 66.17 | 64.80 | 66.15 | 66.15 | 2.57% | 5,062,516 |
| Apr 7, 2026 | 65.22 | 65.68 | 62.90 | 64.49 | 64.49 | -1.12% | 4,277,300 |
| Apr 3, 2026 | 67.50 | 67.97 | 63.59 | 65.22 | 65.22 | -3.28% | 5,593,519 |
| Apr 2, 2026 | 68.50 | 69.49 | 67.11 | 67.43 | 67.43 | -1.73% | 3,961,182 |
| Apr 1, 2026 | 69.94 | 70.86 | 68.40 | 68.62 | 68.62 | -0.57% | 5,288,761 |
| Mar 31, 2026 | 70.61 | 70.90 | 68.42 | 69.01 | 69.01 | -2.67% | 5,320,889 |
| Mar 30, 2026 | 72.56 | 73.10 | 70.75 | 70.90 | 70.90 | -4.05% | 6,941,820 |
| Mar 27, 2026 | 72.30 | 73.90 | 70.64 | 73.89 | 73.89 | 0.53% | 9,956,385 |
| Mar 26, 2026 | 69.80 | 73.97 | 69.30 | 73.50 | 73.50 | 6.20% | 13,325,438 |
| Mar 25, 2026 | 70.77 | 71.00 | 68.86 | 69.21 | 69.21 | -2.86% | 7,494,434 |
| Mar 24, 2026 | 70.35 | 71.62 | 66.20 | 71.25 | 71.25 | 4.20% | 11,322,580 |
| Mar 23, 2026 | 66.76 | 71.88 | 66.00 | 68.38 | 68.38 | 1.74% | 14,176,360 |
| Mar 20, 2026 | 61.51 | 67.21 | 61.18 | 67.21 | 67.21 | 10.00% | 10,864,440 |
| Mar 19, 2026 | 62.02 | 62.71 | 60.82 | 61.10 | 61.10 | -2.78% | 1,681,927 |
| Mar 18, 2026 | 62.31 | 62.94 | 61.82 | 62.85 | 62.85 | 0.92% | 1,113,800 |
| Mar 17, 2026 | 64.24 | 64.80 | 62.17 | 62.28 | 62.28 | -2.73% | 1,527,200 |
| Mar 16, 2026 | 63.70 | 64.28 | 63.12 | 64.03 | 64.03 | 0.36% | 1,181,187 |
| Mar 13, 2026 | 63.59 | 64.88 | 63.46 | 63.80 | 63.80 | 0.16% | 1,900,766 |
| Mar 12, 2026 | 64.88 | 64.88 | 63.50 | 63.70 | 63.70 | -2.02% | 2,044,895 |
| Mar 11, 2026 | 64.53 | 65.75 | 64.00 | 65.01 | 65.01 | 1.34% | 2,687,568 |
| Mar 10, 2026 | 62.32 | 64.24 | 62.23 | 64.15 | 64.15 | 4.09% | 2,697,229 |
| 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 |