Skip to main content
Xiong'an New Power Technology Co.,Ltd. (SHE:300152)
China flag China · Delayed Price · Currency is CNY
2.390
0.00 (0.00%)
At close: Mar 9, 2026

SHE:300152 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.352.412.312.392.39-27,588,800
Mar 6, 20262.282.412.262.392.394.37%36,282,460
Mar 5, 20262.282.332.272.292.290.88%26,620,000
Mar 4, 20262.202.282.162.272.272.71%26,199,680
Mar 3, 20262.342.382.202.212.21-6.36%42,726,400
Mar 2, 20262.412.422.312.362.36-4.84%41,156,600
Feb 27, 20262.472.562.452.482.480.81%37,910,900
Feb 26, 20262.512.542.432.462.46-2.77%46,654,280
Feb 25, 20262.382.582.372.532.535.86%64,482,830
Feb 24, 20262.342.422.342.392.393.02%36,256,050
Feb 13, 20262.372.382.312.322.32-2.93%40,020,200
Feb 12, 20262.392.462.362.392.39-56,634,700
Feb 11, 20262.462.492.382.392.39-5.53%77,600,780
Feb 10, 20262.582.732.522.532.53-1.56%84,269,140
Feb 9, 20262.702.722.492.572.57-5.51%121,260,600
Feb 6, 20262.813.082.662.722.725.02%198,058,605
Feb 5, 20262.142.592.132.592.5919.91%99,432,300
Feb 4, 20262.122.162.122.162.160.47%15,928,460
Feb 3, 20262.152.162.112.152.151.90%14,457,040
Feb 2, 20262.122.182.112.112.11-19,928,402
Jan 30, 20262.082.142.062.112.111.44%18,672,760
Jan 29, 20262.122.122.042.082.08-1.89%21,921,800
Jan 28, 20262.152.162.112.122.12-1.85%19,757,100
Jan 27, 20262.162.182.102.162.16-0.92%21,440,900
Jan 26, 20262.252.262.162.182.18-3.54%31,851,400
Jan 23, 20262.262.282.252.262.26-20,028,110
Jan 22, 20262.232.272.212.262.260.89%23,096,700
Jan 21, 20262.192.292.182.242.241.82%27,687,200
Jan 20, 20262.172.202.152.202.200.46%18,463,900
Jan 19, 20262.172.202.142.192.191.39%18,574,860
Jan 16, 20262.192.222.162.162.16-1.37%17,532,700
Jan 15, 20262.252.252.172.192.19-2.67%25,468,700
Jan 14, 20262.252.302.232.252.25-0.44%29,310,723
Jan 13, 20262.282.292.222.262.26-0.44%26,919,490
Jan 12, 20262.212.272.202.272.273.18%30,909,980
Jan 9, 20262.202.232.172.202.20-0.45%19,328,650
Jan 8, 20262.152.212.152.212.212.31%15,733,400
Jan 7, 20262.232.242.152.162.16-2.70%22,214,500
Jan 6, 20262.192.232.182.222.221.37%16,589,110
Jan 5, 20262.162.222.142.192.192.34%17,118,700
Dec 31, 20252.172.192.132.142.14-0.93%14,843,290
Dec 30, 20252.182.222.152.162.16-1.37%14,163,290
Dec 29, 20252.262.272.182.192.19-3.10%19,397,300
Dec 26, 20252.292.302.252.262.26-1.74%15,048,500
Dec 25, 20252.282.302.262.302.300.88%12,914,070
Dec 24, 20252.262.312.252.282.280.88%17,303,700
Dec 23, 20252.332.352.252.262.26-3.00%29,490,600
Dec 22, 20252.242.352.222.332.334.95%39,967,500
Dec 19, 20252.162.242.162.222.222.30%23,690,400
Dec 18, 20252.112.182.092.172.172.36%22,229,230
Dec 17, 20252.132.152.082.122.12-1.85%19,998,500
Dec 16, 20252.122.192.102.162.164.35%33,122,430
Dec 15, 20252.032.102.012.072.070.98%17,014,360
Dec 12, 20252.132.142.052.052.05-3.76%24,848,956
Dec 11, 20252.212.222.132.132.13-4.05%23,433,560
Dec 10, 20252.232.242.192.222.22-1.77%21,085,440
Dec 9, 20252.192.292.172.262.262.26%32,742,900
Dec 8, 20252.182.212.182.212.210.91%22,642,700
Dec 5, 20252.192.212.152.192.190.46%22,042,800
Dec 4, 20252.242.242.172.182.18-3.54%32,661,710
Dec 3, 20252.222.312.142.262.260.89%46,587,920
Dec 2, 20252.222.282.212.242.241.82%33,290,020
Dec 1, 20252.412.432.172.202.20-9.09%75,832,400
Nov 28, 20252.392.452.392.422.420.83%24,763,500
Nov 27, 20252.482.482.402.402.40-4.00%36,050,300
Nov 26, 20252.442.572.382.502.501.21%59,572,940
Nov 25, 20252.472.522.442.472.470.82%34,048,720
Nov 24, 20252.492.502.382.452.45-38,830,740
Nov 21, 20252.662.732.422.452.45-10.26%71,472,430
Nov 20, 20252.682.832.542.732.730.37%78,797,230
Nov 19, 20252.953.242.712.722.72-9.03%123,130,700
Nov 18, 20252.863.042.812.992.994.55%75,205,200
Nov 17, 20252.822.922.752.862.862.14%46,156,730
Nov 14, 20252.702.862.692.802.802.94%45,257,700
Nov 13, 20252.692.762.672.722.720.37%32,739,600
Nov 12, 20252.582.782.552.712.714.23%49,562,480
Nov 11, 20252.692.692.562.602.603.59%46,597,400
Nov 10, 20252.492.532.462.512.510.40%25,483,500
Nov 7, 20252.452.502.442.502.501.63%21,826,800
Nov 6, 20252.512.512.422.462.46-1.99%26,409,900
Nov 5, 20252.442.542.422.512.512.03%28,676,000
Nov 4, 20252.492.562.432.462.46-1.60%33,423,000
Nov 3, 20252.362.502.352.502.505.49%37,395,670
Oct 31, 20252.322.372.322.372.372.60%23,942,400
Oct 30, 20252.322.372.272.312.31-28,491,050
Oct 29, 20252.322.392.302.312.31-1.70%33,684,200
Oct 28, 20252.342.422.312.352.352.17%51,422,100
Oct 27, 20252.262.322.232.302.300.88%36,045,300
Oct 24, 20252.192.402.192.282.284.11%57,442,610
Oct 23, 20252.172.212.152.192.190.92%27,276,700
Oct 22, 20252.132.192.112.172.171.88%29,693,510
Oct 21, 20252.102.132.072.132.131.43%27,057,000
Oct 20, 20252.102.122.092.102.100.48%22,655,300
Oct 17, 20252.132.152.082.092.09-3.24%30,667,300
Oct 16, 20252.072.212.062.162.163.85%47,280,600
Oct 15, 20252.062.092.042.082.081.46%20,142,700
Oct 14, 20252.072.132.052.052.05-0.97%25,643,500
Oct 13, 20251.972.071.962.072.070.49%23,174,880
Oct 10, 20252.062.112.052.062.06-0.96%26,840,100
Oct 9, 20252.212.212.052.082.08-5.88%51,585,500