Skip to main content
Shanghai Xinpeng Industry Co.,Ltd. (SHE:002328)
China flag China · Delayed Price · Currency is CNY
6.84
-0.13 (-1.87%)
At close: Mar 9, 2026

Shanghai Xinpeng Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.886.946.656.846.84-1.87%20,613,820
Mar 6, 20266.787.096.756.976.972.35%17,994,460
Mar 5, 20266.776.886.736.816.812.87%15,611,700
Mar 4, 20266.586.726.556.626.620.15%14,132,754
Mar 3, 20266.977.036.606.616.61-5.30%25,612,750
Mar 2, 20267.137.186.946.986.98-3.46%24,377,560
Feb 27, 20267.267.337.217.237.23-0.96%14,624,090
Feb 26, 20267.217.327.177.307.301.53%21,628,720
Feb 25, 20267.147.227.147.197.190.70%16,496,699
Feb 24, 20267.067.157.067.147.141.56%12,447,320
Feb 13, 20267.087.137.027.037.03-0.99%12,721,830
Feb 12, 20267.057.237.057.107.100.57%18,983,220
Feb 11, 20267.097.117.037.067.06-0.42%10,456,800
Feb 10, 20267.097.167.037.097.09-12,954,810
Feb 9, 20267.027.166.997.097.092.01%17,069,080
Feb 6, 20266.937.076.886.956.95-0.43%17,387,440
Feb 5, 20267.207.266.966.986.98-3.72%30,893,489
Feb 4, 20266.957.296.917.257.254.32%42,509,490
Feb 3, 20266.977.016.896.956.951.31%14,133,467
Feb 2, 20266.927.096.856.866.86-1.29%18,432,300
Jan 30, 20266.897.016.816.956.950.58%18,201,830
Jan 29, 20267.097.126.886.916.91-3.09%26,090,700
Jan 28, 20267.107.207.007.137.13-0.28%23,522,910
Jan 27, 20267.117.186.887.157.15-0.42%26,766,160
Jan 26, 20267.427.447.097.187.18-4.14%40,180,080
Jan 23, 20267.287.567.237.497.492.88%40,050,750
Jan 22, 20267.357.397.187.287.28-29,099,440
Jan 21, 20267.067.327.037.287.282.39%35,470,190
Jan 20, 20267.167.247.077.117.11-1.25%24,210,090
Jan 19, 20267.017.207.007.207.201.27%30,593,990
Jan 16, 20267.067.256.967.117.111.28%35,534,820
Jan 15, 20266.967.086.937.027.020.29%32,139,870
Jan 14, 20267.047.146.887.007.00-0.85%42,967,110
Jan 13, 20267.237.366.987.067.06-1.94%45,384,734
Jan 12, 20267.117.237.077.207.202.86%46,169,007
Jan 9, 20266.967.046.927.007.000.72%28,128,189
Jan 8, 20266.987.016.916.956.95-1.00%28,193,860
Jan 7, 20266.977.146.937.027.020.14%46,595,800
Jan 6, 20266.657.296.637.017.015.73%71,978,027
Jan 5, 20266.626.676.556.636.630.30%21,229,810
Dec 31, 20256.736.756.566.616.61-1.49%24,199,280
Dec 30, 20256.746.786.636.716.71-0.45%15,389,580
Dec 29, 20256.756.856.706.746.74-0.15%14,858,110
Dec 26, 20256.866.876.726.756.75-1.60%21,777,490
Dec 25, 20256.826.896.766.866.860.88%16,871,920
Dec 24, 20256.656.896.656.806.801.95%27,348,680
Dec 23, 20256.696.726.636.676.67-0.30%12,549,310
Dec 22, 20256.726.766.686.696.69-0.45%11,354,400
Dec 19, 20256.616.756.576.726.721.66%15,376,840
Dec 18, 20256.506.696.456.616.610.92%12,548,830
Dec 17, 20256.446.566.356.556.551.55%14,069,510
Dec 16, 20256.636.656.376.456.45-2.42%13,895,290
Dec 15, 20256.706.726.596.616.61-1.34%16,056,500
Dec 12, 20256.626.806.626.706.700.75%15,494,840
Dec 11, 20256.856.866.656.656.65-3.06%17,887,250
Dec 10, 20256.766.926.676.866.861.18%20,888,990
Dec 9, 20256.776.836.706.786.78-0.29%13,073,100
Dec 8, 20256.716.946.696.806.801.19%22,531,930
Dec 5, 20256.596.756.556.726.721.36%14,500,420
Dec 4, 20256.726.736.536.636.63-1.49%17,453,440
Dec 3, 20256.686.766.676.736.730.90%20,881,660
Dec 2, 20256.766.766.616.676.67-0.89%14,457,120
Dec 1, 20256.676.766.666.736.730.45%18,113,160
Nov 28, 20256.576.716.496.706.702.76%23,551,100
Nov 27, 20256.426.716.406.526.522.03%29,575,150
Nov 26, 20256.506.596.376.396.39-2.44%21,390,866
Nov 25, 20256.286.616.246.556.554.97%35,191,870
Nov 24, 20256.246.286.136.246.240.97%20,037,390
Nov 21, 20256.486.576.186.186.18-5.50%30,473,560
Nov 20, 20256.786.786.496.546.54-2.39%31,704,040
Nov 19, 20256.916.976.676.706.70-3.32%41,362,910
Nov 18, 20257.357.356.926.936.93-4.68%50,983,730
Nov 17, 20257.557.587.247.277.27-3.71%67,003,840
Nov 14, 20257.427.827.367.557.55-0.13%94,037,090
Nov 13, 20257.157.826.927.567.566.33%113,828,900
Nov 12, 20257.387.387.017.117.11-5.20%104,106,600
Nov 11, 20257.507.507.507.507.509.97%54,156,650
Nov 10, 20256.776.966.546.826.823.33%56,878,410
Nov 7, 20256.536.636.506.606.600.61%23,716,890
Nov 6, 20256.456.586.416.566.561.55%22,117,270
Nov 5, 20256.496.556.366.466.460.47%20,277,510
Nov 4, 20256.506.626.416.436.430.31%25,280,670
Nov 3, 20256.366.456.306.416.410.79%19,259,440
Oct 31, 20256.366.476.326.366.36-0.78%23,531,820
Oct 30, 20256.356.596.336.416.410.16%31,740,540
Oct 29, 20256.256.446.196.406.401.75%34,825,180
Oct 28, 20256.306.406.256.296.29-0.32%15,933,190
Oct 27, 20256.306.336.236.316.310.64%11,870,370
Oct 24, 20256.266.306.256.276.27-10,241,580
Oct 23, 20256.276.376.166.276.27-0.48%15,632,400
Oct 22, 20256.176.486.146.306.302.11%34,273,490
Oct 21, 20256.076.176.056.176.171.82%10,095,850
Oct 20, 20256.016.066.016.066.061.68%9,021,204
Oct 17, 20256.176.175.955.965.96-3.25%16,209,290
Oct 16, 20256.226.256.126.166.16-1.44%11,768,540
Oct 15, 20256.156.256.136.256.251.79%13,044,030
Oct 14, 20256.256.346.126.146.14-1.60%18,420,330
Oct 13, 20256.206.276.016.246.24-2.35%22,734,010
Oct 10, 20256.426.516.366.396.390.16%19,039,070
Oct 9, 20256.436.466.346.386.38-0.47%23,931,200