Shanghai Cooltech Power Co., Ltd. (SHE:300153)
China
· Delayed Price · Currency is CNY 38.32
-1.12 (-2.84%)
Mar 9, 2026, 3:04 PM CST
Shanghai Cooltech Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.40 | 41.40 | 37.20 | 39.44 | 39.44 | 6.62% | 53,724,800 |
| Mar 5, 2026 | 35.83 | 37.38 | 35.30 | 36.99 | 36.99 | 5.38% | 32,450,910 |
| Mar 4, 2026 | 34.41 | 36.95 | 34.10 | 35.10 | 35.10 | 0.06% | 20,939,575 |
| Mar 3, 2026 | 39.13 | 39.14 | 35.00 | 35.08 | 35.08 | -9.21% | 34,090,700 |
| Mar 2, 2026 | 38.00 | 40.09 | 37.14 | 38.64 | 38.64 | -1.20% | 39,546,450 |
| Feb 27, 2026 | 35.62 | 39.40 | 34.90 | 39.11 | 39.11 | 8.58% | 53,420,310 |
| Feb 26, 2026 | 34.85 | 36.18 | 34.17 | 36.02 | 36.02 | 4.07% | 26,472,740 |
| Feb 25, 2026 | 33.59 | 35.50 | 33.56 | 34.61 | 34.61 | 3.16% | 18,146,952 |
| Feb 24, 2026 | 34.38 | 34.50 | 32.81 | 33.55 | 33.55 | -2.04% | 13,510,117 |
| Feb 13, 2026 | 34.72 | 35.55 | 34.22 | 34.25 | 34.25 | -2.11% | 14,781,690 |
| Feb 12, 2026 | 33.64 | 35.45 | 33.64 | 34.99 | 34.99 | 4.57% | 24,340,300 |
| Feb 11, 2026 | 33.95 | 34.35 | 33.26 | 33.46 | 33.46 | -1.79% | 13,399,550 |
| Feb 10, 2026 | 33.11 | 34.45 | 33.07 | 34.07 | 34.07 | 2.10% | 16,323,450 |
| Feb 9, 2026 | 32.50 | 33.99 | 32.06 | 33.37 | 33.37 | 4.64% | 18,870,320 |
| Feb 6, 2026 | 32.05 | 32.73 | 31.51 | 31.89 | 31.89 | -1.67% | 12,398,720 |
| Feb 5, 2026 | 33.35 | 33.70 | 31.80 | 32.43 | 32.43 | -4.34% | 17,454,600 |
| Feb 4, 2026 | 34.35 | 34.71 | 33.24 | 33.90 | 33.90 | -3.09% | 17,398,910 |
| Feb 3, 2026 | 32.73 | 35.30 | 32.73 | 34.98 | 34.98 | 8.23% | 31,034,672 |
| Feb 2, 2026 | 33.12 | 33.80 | 32.32 | 32.32 | 32.32 | -3.46% | 12,683,093 |
| Jan 30, 2026 | 32.52 | 34.39 | 31.89 | 33.48 | 33.48 | 1.70% | 19,569,440 |
| Jan 29, 2026 | 34.45 | 34.58 | 32.90 | 32.92 | 32.92 | -4.97% | 22,063,520 |
| Jan 28, 2026 | 35.20 | 35.99 | 34.46 | 34.64 | 34.64 | -1.81% | 17,606,718 |
| Jan 27, 2026 | 35.16 | 35.52 | 34.13 | 35.28 | 35.28 | -0.76% | 18,979,761 |
| Jan 26, 2026 | 36.50 | 36.88 | 35.02 | 35.55 | 35.55 | -2.09% | 25,097,070 |
| Jan 23, 2026 | 36.00 | 37.52 | 35.56 | 36.31 | 36.31 | -2.21% | 39,923,110 |
| Jan 22, 2026 | 32.75 | 37.98 | 32.42 | 37.13 | 37.13 | 11.20% | 69,048,410 |
| Jan 21, 2026 | 34.13 | 34.95 | 33.02 | 33.39 | 33.39 | 3.86% | 26,071,860 |
| Jan 20, 2026 | 33.30 | 33.58 | 31.88 | 32.15 | 32.15 | -3.97% | 19,485,290 |
| Jan 19, 2026 | 33.32 | 34.18 | 33.00 | 33.48 | 33.48 | -0.77% | 18,039,150 |
| Jan 16, 2026 | 33.98 | 34.36 | 33.14 | 33.74 | 33.74 | 1.20% | 19,174,190 |
| Jan 15, 2026 | 33.66 | 34.19 | 33.01 | 33.34 | 33.34 | -3.53% | 20,562,060 |
| Jan 14, 2026 | 33.86 | 35.30 | 33.46 | 34.56 | 34.56 | 1.86% | 34,448,290 |
| Jan 13, 2026 | 34.91 | 35.82 | 33.85 | 33.93 | 33.93 | -2.89% | 34,620,549 |
| Jan 12, 2026 | 37.20 | 37.20 | 34.72 | 34.94 | 34.94 | -3.03% | 43,959,140 |
| Jan 9, 2026 | 34.39 | 36.35 | 33.50 | 36.03 | 36.03 | 7.20% | 55,726,927 |
| Jan 8, 2026 | 31.50 | 36.00 | 31.40 | 33.61 | 33.61 | 8.00% | 69,072,630 |
| Jan 7, 2026 | 30.41 | 31.30 | 30.11 | 31.12 | 31.12 | 2.37% | 22,682,840 |
| Jan 6, 2026 | 30.16 | 30.40 | 29.71 | 30.40 | 30.40 | 1.84% | 14,603,370 |
| Jan 5, 2026 | 29.15 | 29.85 | 29.15 | 29.85 | 29.85 | 2.68% | 12,062,920 |
| Dec 31, 2025 | 29.65 | 29.65 | 29.06 | 29.07 | 29.07 | -2.12% | 10,855,990 |
| Dec 30, 2025 | 29.50 | 29.83 | 29.25 | 29.70 | 29.70 | 0.20% | 9,646,015 |
| Dec 29, 2025 | 29.73 | 30.25 | 29.54 | 29.64 | 29.64 | -0.94% | 9,568,855 |
| Dec 26, 2025 | 30.30 | 30.38 | 29.71 | 29.92 | 29.92 | -1.48% | 12,711,820 |
| Dec 25, 2025 | 30.58 | 30.77 | 30.18 | 30.37 | 30.37 | -1.43% | 14,660,910 |
| Dec 24, 2025 | 29.60 | 31.60 | 29.42 | 30.81 | 30.81 | 4.09% | 26,610,001 |
| Dec 23, 2025 | 29.23 | 29.98 | 29.06 | 29.60 | 29.60 | 1.40% | 15,693,095 |
| Dec 22, 2025 | 28.98 | 29.48 | 28.98 | 29.19 | 29.19 | 1.00% | 9,334,869 |
| Dec 19, 2025 | 29.28 | 29.55 | 28.80 | 28.90 | 28.90 | -0.21% | 7,902,162 |
| Dec 18, 2025 | 29.37 | 29.76 | 28.95 | 28.96 | 28.96 | -3.08% | 10,421,020 |
| Dec 17, 2025 | 28.85 | 29.91 | 28.81 | 29.88 | 29.88 | 3.57% | 12,840,650 |
| Dec 16, 2025 | 29.70 | 29.89 | 28.59 | 28.85 | 28.85 | -3.51% | 13,685,690 |
| Dec 15, 2025 | 30.76 | 31.29 | 29.87 | 29.90 | 29.90 | -3.27% | 13,461,500 |
| Dec 12, 2025 | 30.03 | 31.30 | 29.86 | 30.91 | 30.91 | 3.03% | 18,949,440 |
| Dec 11, 2025 | 31.06 | 31.42 | 30.00 | 30.00 | 30.00 | -2.02% | 15,316,110 |
| Dec 10, 2025 | 31.35 | 31.66 | 30.09 | 30.62 | 30.62 | -4.04% | 25,672,058 |
| Dec 9, 2025 | 33.05 | 35.68 | 31.70 | 31.91 | 31.91 | 2.08% | 40,018,060 |
| Dec 8, 2025 | 30.62 | 31.48 | 30.53 | 31.26 | 31.26 | 2.26% | 11,660,190 |
| Dec 5, 2025 | 29.76 | 30.70 | 29.53 | 30.57 | 30.57 | 2.07% | 9,120,920 |
| Dec 4, 2025 | 29.70 | 30.57 | 29.09 | 29.95 | 29.95 | 0.84% | 10,153,770 |
| Dec 3, 2025 | 30.23 | 30.40 | 29.55 | 29.70 | 29.70 | -1.66% | 8,250,234 |
| Dec 2, 2025 | 31.10 | 31.10 | 30.01 | 30.20 | 30.20 | -2.89% | 8,855,300 |
| Dec 1, 2025 | 31.05 | 31.23 | 30.78 | 31.10 | 31.10 | 0.52% | 7,806,904 |
| Nov 28, 2025 | 30.76 | 31.09 | 30.61 | 30.94 | 30.94 | 0.29% | 7,686,252 |
| Nov 27, 2025 | 31.20 | 31.50 | 30.68 | 30.85 | 30.85 | -0.48% | 8,414,627 |
| Nov 26, 2025 | 31.35 | 31.63 | 30.93 | 31.00 | 31.00 | -1.05% | 10,900,637 |
| Nov 25, 2025 | 30.68 | 32.35 | 30.51 | 31.33 | 31.33 | 2.76% | 19,127,880 |
| Nov 24, 2025 | 29.41 | 30.69 | 29.11 | 30.49 | 30.49 | 4.42% | 12,806,269 |
| Nov 21, 2025 | 30.01 | 30.30 | 29.20 | 29.20 | 29.20 | -4.48% | 9,751,118 |
| Nov 20, 2025 | 31.40 | 31.46 | 30.40 | 30.57 | 30.57 | -0.94% | 7,285,986 |
| Nov 19, 2025 | 31.58 | 31.79 | 30.54 | 30.86 | 30.86 | -2.56% | 10,098,300 |
| Nov 18, 2025 | 31.99 | 31.99 | 31.50 | 31.67 | 31.67 | -1.03% | 7,274,681 |
| Nov 17, 2025 | 31.60 | 32.07 | 31.54 | 32.00 | 32.00 | 1.07% | 7,474,635 |
| Nov 14, 2025 | 32.57 | 32.59 | 31.66 | 31.66 | 31.66 | -4.23% | 12,254,370 |
| Nov 13, 2025 | 32.37 | 33.20 | 32.07 | 33.06 | 33.06 | 2.10% | 12,181,320 |
| Nov 12, 2025 | 33.03 | 33.10 | 32.23 | 32.38 | 32.38 | -3.17% | 12,211,190 |
| Nov 11, 2025 | 34.20 | 35.00 | 33.24 | 33.44 | 33.44 | -1.39% | 16,347,510 |
| Nov 10, 2025 | 35.14 | 35.21 | 33.52 | 33.91 | 33.91 | -3.72% | 20,105,810 |
| Nov 7, 2025 | 35.40 | 36.26 | 35.16 | 35.22 | 35.22 | -3.19% | 23,417,700 |
| Nov 6, 2025 | 34.60 | 37.29 | 34.50 | 36.38 | 36.38 | 5.33% | 43,297,280 |
| Nov 5, 2025 | 33.01 | 34.94 | 32.90 | 34.54 | 34.54 | 1.50% | 15,397,210 |
| Nov 4, 2025 | 34.45 | 35.26 | 33.60 | 34.03 | 34.03 | -1.56% | 13,191,390 |
| Nov 3, 2025 | 34.23 | 34.78 | 33.75 | 34.57 | 34.57 | 0.12% | 11,746,250 |
| Oct 31, 2025 | 34.33 | 34.93 | 34.21 | 34.53 | 34.53 | 0.64% | 12,685,360 |
| Oct 30, 2025 | 35.50 | 36.02 | 34.20 | 34.31 | 34.31 | -3.60% | 22,603,060 |
| Oct 29, 2025 | 36.01 | 36.30 | 34.83 | 35.59 | 35.59 | -3.29% | 33,161,590 |
| Oct 28, 2025 | 34.26 | 38.28 | 33.76 | 36.80 | 36.80 | 7.35% | 48,012,350 |
| Oct 27, 2025 | 34.20 | 34.58 | 33.49 | 34.28 | 34.28 | 1.93% | 15,858,600 |
| Oct 24, 2025 | 32.99 | 33.75 | 32.98 | 33.63 | 33.63 | 2.62% | 10,852,780 |
| Oct 23, 2025 | 33.13 | 33.21 | 32.07 | 32.77 | 32.77 | -1.62% | 11,389,430 |
| Oct 22, 2025 | 33.62 | 33.90 | 33.23 | 33.31 | 33.31 | -1.07% | 8,579,004 |
| Oct 21, 2025 | 33.28 | 33.86 | 33.05 | 33.67 | 33.67 | 1.23% | 10,450,170 |
| Oct 20, 2025 | 33.07 | 33.45 | 32.51 | 33.26 | 33.26 | 2.91% | 10,702,970 |
| Oct 17, 2025 | 34.60 | 34.68 | 32.31 | 32.32 | 32.32 | -6.40% | 15,085,410 |
| Oct 16, 2025 | 35.28 | 35.50 | 34.22 | 34.53 | 34.53 | -2.24% | 10,485,540 |
| Oct 15, 2025 | 33.93 | 35.59 | 33.35 | 35.32 | 35.32 | 3.58% | 16,138,310 |
| Oct 14, 2025 | 35.46 | 36.57 | 33.90 | 34.10 | 34.10 | -2.77% | 16,696,100 |
| Oct 13, 2025 | 33.30 | 35.45 | 33.30 | 35.07 | 35.07 | -4.15% | 18,217,310 |
| Oct 10, 2025 | 38.90 | 38.94 | 36.41 | 36.59 | 36.59 | -6.63% | 25,862,750 |
| Oct 9, 2025 | 39.51 | 40.20 | 38.69 | 39.19 | 39.19 | -2.73% | 28,195,510 |
| Sep 30, 2025 | 39.68 | 41.88 | 39.68 | 40.29 | 40.29 | 0.78% | 29,102,580 |