Shanghai Xinpeng Industry Co.,Ltd. (SHE:002328)
China
· Delayed Price · Currency is CNY 10.67
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
Shanghai Xinpeng Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.13 | 11.22 | 10.53 | 10.67 | 10.67 | -2.65% | 69,764,098 |
| Apr 27, 2026 | 11.10 | 11.26 | 10.88 | 10.96 | 10.96 | -2.14% | 72,628,001 |
| Apr 24, 2026 | 11.23 | 11.48 | 11.02 | 11.20 | 11.20 | -0.36% | 87,267,982 |
| Apr 23, 2026 | 11.51 | 11.73 | 11.12 | 11.24 | 11.24 | -4.83% | 116,080,725 |
| Apr 22, 2026 | 12.20 | 12.30 | 11.74 | 11.81 | 11.81 | -0.76% | 133,263,179 |
| Apr 21, 2026 | 12.36 | 12.55 | 11.47 | 11.90 | 11.90 | -4.88% | 169,407,000 |
| Apr 20, 2026 | 13.01 | 13.07 | 12.32 | 12.51 | 12.51 | -3.77% | 159,588,737 |
| Apr 17, 2026 | 13.24 | 13.33 | 12.65 | 13.00 | 13.00 | -2.99% | 159,289,493 |
| Apr 16, 2026 | 12.50 | 13.58 | 12.50 | 13.40 | 13.40 | 7.20% | 189,246,883 |
| Apr 15, 2026 | 11.90 | 13.00 | 11.84 | 12.50 | 12.50 | 5.57% | 228,940,241 |
| Apr 14, 2026 | 11.12 | 11.84 | 10.80 | 11.84 | 11.84 | 10.04% | 165,739,438 |
| Apr 13, 2026 | 11.12 | 11.12 | 10.20 | 10.76 | 10.76 | 6.43% | 230,940,900 |
| Apr 10, 2026 | 9.78 | 10.11 | 9.66 | 10.11 | 10.11 | 10.01% | 71,999,770 |
| Apr 9, 2026 | 8.30 | 9.19 | 8.25 | 9.19 | 9.19 | 10.06% | 91,308,152 |
| Apr 8, 2026 | 8.29 | 8.43 | 8.16 | 8.35 | 8.35 | 1.58% | 81,281,624 |
| Apr 7, 2026 | 7.91 | 8.49 | 7.69 | 8.22 | 8.22 | 4.71% | 101,393,200 |
| Apr 3, 2026 | 7.50 | 8.02 | 7.25 | 7.85 | 7.85 | 6.08% | 97,378,132 |
| Apr 2, 2026 | 7.57 | 7.64 | 7.34 | 7.40 | 7.40 | -2.63% | 47,602,850 |
| Apr 1, 2026 | 7.36 | 7.77 | 7.30 | 7.60 | 7.60 | 3.68% | 64,689,015 |
| Mar 31, 2026 | 7.23 | 7.63 | 7.15 | 7.33 | 7.33 | 1.38% | 72,117,630 |
| Mar 30, 2026 | 7.05 | 7.42 | 7.01 | 7.23 | 7.23 | 1.12% | 86,944,270 |
| Mar 27, 2026 | 6.37 | 7.15 | 6.32 | 7.15 | 7.15 | 10.00% | 59,242,370 |
| Mar 26, 2026 | 6.74 | 6.78 | 6.45 | 6.50 | 6.50 | -3.85% | 29,661,110 |
| Mar 25, 2026 | 6.47 | 6.87 | 6.47 | 6.76 | 6.76 | 4.64% | 42,356,190 |
| Mar 24, 2026 | 6.49 | 6.53 | 6.24 | 6.46 | 6.46 | 1.25% | 35,316,760 |
| Mar 23, 2026 | 6.90 | 6.95 | 6.30 | 6.38 | 6.38 | -7.67% | 66,758,760 |
| Mar 20, 2026 | 6.64 | 7.30 | 6.55 | 6.91 | 6.91 | 4.07% | 93,519,910 |
| Mar 19, 2026 | 6.78 | 6.84 | 6.61 | 6.64 | 6.64 | -3.21% | 15,269,080 |
| Mar 18, 2026 | 6.76 | 6.87 | 6.69 | 6.86 | 6.86 | 1.93% | 12,338,790 |
| Mar 17, 2026 | 7.00 | 7.02 | 6.72 | 6.73 | 6.73 | -3.17% | 18,483,860 |
| Mar 16, 2026 | 7.03 | 7.07 | 6.91 | 6.95 | 6.95 | -1.14% | 15,886,250 |
| Mar 13, 2026 | 7.14 | 7.26 | 7.00 | 7.03 | 7.03 | -1.54% | 18,626,490 |
| Mar 12, 2026 | 7.33 | 7.35 | 7.11 | 7.14 | 7.14 | -2.59% | 25,336,810 |
| Mar 11, 2026 | 6.98 | 7.44 | 6.98 | 7.33 | 7.33 | 4.56% | 49,154,540 |
| Mar 10, 2026 | 6.91 | 7.02 | 6.90 | 7.01 | 7.01 | 2.49% | 16,388,920 |
| Mar 9, 2026 | 6.88 | 6.94 | 6.65 | 6.84 | 6.84 | -1.87% | 20,613,820 |
| Mar 6, 2026 | 6.78 | 7.09 | 6.75 | 6.97 | 6.97 | 2.35% | 17,994,460 |
| Mar 5, 2026 | 6.77 | 6.88 | 6.73 | 6.81 | 6.81 | 2.87% | 15,611,700 |
| Mar 4, 2026 | 6.58 | 6.72 | 6.55 | 6.62 | 6.62 | 0.15% | 14,132,754 |
| Mar 3, 2026 | 6.97 | 7.03 | 6.60 | 6.61 | 6.61 | -5.30% | 25,612,750 |
| Mar 2, 2026 | 7.13 | 7.18 | 6.94 | 6.98 | 6.98 | -3.46% | 24,377,560 |
| Feb 27, 2026 | 7.26 | 7.33 | 7.21 | 7.23 | 7.23 | -0.96% | 14,624,090 |
| Feb 26, 2026 | 7.21 | 7.32 | 7.17 | 7.30 | 7.30 | 1.53% | 21,628,720 |
| Feb 25, 2026 | 7.14 | 7.22 | 7.14 | 7.19 | 7.19 | 0.70% | 16,496,699 |
| Feb 24, 2026 | 7.06 | 7.15 | 7.06 | 7.14 | 7.14 | 1.56% | 12,447,320 |
| Feb 13, 2026 | 7.08 | 7.13 | 7.02 | 7.03 | 7.03 | -0.99% | 12,721,830 |
| Feb 12, 2026 | 7.05 | 7.23 | 7.05 | 7.10 | 7.10 | 0.57% | 18,983,220 |
| Feb 11, 2026 | 7.09 | 7.11 | 7.03 | 7.06 | 7.06 | -0.42% | 10,456,800 |
| Feb 10, 2026 | 7.09 | 7.16 | 7.03 | 7.09 | 7.09 | - | 12,954,810 |
| Feb 9, 2026 | 7.02 | 7.16 | 6.99 | 7.09 | 7.09 | 2.01% | 17,069,080 |
| Feb 6, 2026 | 6.93 | 7.07 | 6.88 | 6.95 | 6.95 | -0.43% | 17,387,440 |
| Feb 5, 2026 | 7.20 | 7.26 | 6.96 | 6.98 | 6.98 | -3.72% | 30,893,489 |
| Feb 4, 2026 | 6.95 | 7.29 | 6.91 | 7.25 | 7.25 | 4.32% | 42,509,490 |
| Feb 3, 2026 | 6.97 | 7.01 | 6.89 | 6.95 | 6.95 | 1.31% | 14,133,467 |
| Feb 2, 2026 | 6.92 | 7.09 | 6.85 | 6.86 | 6.86 | -1.29% | 18,432,300 |
| Jan 30, 2026 | 6.89 | 7.01 | 6.81 | 6.95 | 6.95 | 0.58% | 18,201,830 |
| Jan 29, 2026 | 7.09 | 7.12 | 6.88 | 6.91 | 6.91 | -3.09% | 26,090,700 |
| Jan 28, 2026 | 7.10 | 7.20 | 7.00 | 7.13 | 7.13 | -0.28% | 23,522,910 |
| Jan 27, 2026 | 7.11 | 7.18 | 6.88 | 7.15 | 7.15 | -0.42% | 26,766,160 |
| Jan 26, 2026 | 7.42 | 7.44 | 7.09 | 7.18 | 7.18 | -4.14% | 40,180,080 |
| Jan 23, 2026 | 7.28 | 7.56 | 7.23 | 7.49 | 7.49 | 2.88% | 40,050,750 |
| Jan 22, 2026 | 7.35 | 7.39 | 7.18 | 7.28 | 7.28 | - | 29,099,440 |
| Jan 21, 2026 | 7.06 | 7.32 | 7.03 | 7.28 | 7.28 | 2.39% | 35,470,190 |
| Jan 20, 2026 | 7.16 | 7.24 | 7.07 | 7.11 | 7.11 | -1.25% | 24,210,090 |
| Jan 19, 2026 | 7.01 | 7.20 | 7.00 | 7.20 | 7.20 | 1.27% | 30,593,990 |
| Jan 16, 2026 | 7.06 | 7.25 | 6.96 | 7.11 | 7.11 | 1.28% | 35,534,820 |
| Jan 15, 2026 | 6.96 | 7.08 | 6.93 | 7.02 | 7.02 | 0.29% | 32,139,870 |
| Jan 14, 2026 | 7.04 | 7.14 | 6.88 | 7.00 | 7.00 | -0.85% | 42,967,110 |
| Jan 13, 2026 | 7.23 | 7.36 | 6.98 | 7.06 | 7.06 | -1.94% | 45,384,734 |
| Jan 12, 2026 | 7.11 | 7.23 | 7.07 | 7.20 | 7.20 | 2.86% | 46,169,007 |
| Jan 9, 2026 | 6.96 | 7.04 | 6.92 | 7.00 | 7.00 | 0.72% | 28,128,189 |
| Jan 8, 2026 | 6.98 | 7.01 | 6.91 | 6.95 | 6.95 | -1.00% | 28,193,860 |
| Jan 7, 2026 | 6.97 | 7.14 | 6.93 | 7.02 | 7.02 | 0.14% | 46,595,800 |
| Jan 6, 2026 | 6.65 | 7.29 | 6.63 | 7.01 | 7.01 | 5.73% | 71,978,027 |
| Jan 5, 2026 | 6.62 | 6.67 | 6.55 | 6.63 | 6.63 | 0.30% | 21,229,810 |
| Dec 31, 2025 | 6.73 | 6.75 | 6.56 | 6.61 | 6.61 | -1.49% | 24,199,280 |
| Dec 30, 2025 | 6.74 | 6.78 | 6.63 | 6.71 | 6.71 | -0.45% | 15,389,580 |
| Dec 29, 2025 | 6.75 | 6.85 | 6.70 | 6.74 | 6.74 | -0.15% | 14,858,110 |
| Dec 26, 2025 | 6.86 | 6.87 | 6.72 | 6.75 | 6.75 | -1.60% | 21,777,490 |
| Dec 25, 2025 | 6.82 | 6.89 | 6.76 | 6.86 | 6.86 | 0.88% | 16,871,920 |
| Dec 24, 2025 | 6.65 | 6.89 | 6.65 | 6.80 | 6.80 | 1.95% | 27,348,680 |
| Dec 23, 2025 | 6.69 | 6.72 | 6.63 | 6.67 | 6.67 | -0.30% | 12,549,310 |
| Dec 22, 2025 | 6.72 | 6.76 | 6.68 | 6.69 | 6.69 | -0.45% | 11,354,400 |
| Dec 19, 2025 | 6.61 | 6.75 | 6.57 | 6.72 | 6.72 | 1.66% | 15,376,840 |
| Dec 18, 2025 | 6.50 | 6.69 | 6.45 | 6.61 | 6.61 | 0.92% | 12,548,830 |
| Dec 17, 2025 | 6.44 | 6.56 | 6.35 | 6.55 | 6.55 | 1.55% | 14,069,510 |
| Dec 16, 2025 | 6.63 | 6.65 | 6.37 | 6.45 | 6.45 | -2.42% | 13,895,290 |
| Dec 15, 2025 | 6.70 | 6.72 | 6.59 | 6.61 | 6.61 | -1.34% | 16,056,500 |
| Dec 12, 2025 | 6.62 | 6.80 | 6.62 | 6.70 | 6.70 | 0.75% | 15,494,840 |
| Dec 11, 2025 | 6.85 | 6.86 | 6.65 | 6.65 | 6.65 | -3.06% | 17,887,250 |
| Dec 10, 2025 | 6.76 | 6.92 | 6.67 | 6.86 | 6.86 | 1.18% | 20,888,990 |
| Dec 9, 2025 | 6.77 | 6.83 | 6.70 | 6.78 | 6.78 | -0.29% | 13,073,100 |
| Dec 8, 2025 | 6.71 | 6.94 | 6.69 | 6.80 | 6.80 | 1.19% | 22,531,930 |
| Dec 5, 2025 | 6.59 | 6.75 | 6.55 | 6.72 | 6.72 | 1.36% | 14,500,420 |
| Dec 4, 2025 | 6.72 | 6.73 | 6.53 | 6.63 | 6.63 | -1.49% | 17,453,440 |
| Dec 3, 2025 | 6.68 | 6.76 | 6.67 | 6.73 | 6.73 | 0.90% | 20,881,660 |
| Dec 2, 2025 | 6.76 | 6.76 | 6.61 | 6.67 | 6.67 | -0.89% | 14,457,120 |
| Dec 1, 2025 | 6.67 | 6.76 | 6.66 | 6.73 | 6.73 | 0.45% | 18,113,160 |
| Nov 28, 2025 | 6.57 | 6.71 | 6.49 | 6.70 | 6.70 | 2.76% | 23,551,100 |
| Nov 27, 2025 | 6.42 | 6.71 | 6.40 | 6.52 | 6.52 | 2.03% | 29,575,150 |