Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.11	29.16	27.11	28.52	-	-0.97%	4,561,965
Apr 28, 2026	27.85	29.58	27.85	28.80	28.80	2.13%	26,841,340
Apr 27, 2026	28.00	28.96	28.00	28.20	28.20	3.15%	19,211,130
Apr 24, 2026	27.11	27.61	26.85	27.34	27.34	-1.48%	11,967,440
Apr 23, 2026	28.10	28.92	27.50	27.75	27.75	-1.80%	13,209,190
Apr 22, 2026	28.10	28.35	27.80	28.26	28.26	-0.07%	12,455,670
Apr 21, 2026	28.88	28.95	27.90	28.28	28.28	-3.68%	19,441,830
Apr 20, 2026	28.32	30.36	28.01	29.36	29.36	2.95%	25,103,710
Apr 17, 2026	28.50	28.88	27.81	28.52	28.52	-0.90%	19,407,560
Apr 16, 2026	27.20	28.91	27.09	28.78	28.78	7.15%	25,561,450
Apr 15, 2026	27.34	27.73	26.80	26.86	26.86	-1.29%	13,669,870
Apr 14, 2026	26.60	27.21	26.60	27.21	27.21	2.87%	14,309,570
Apr 13, 2026	26.52	27.02	26.39	26.45	26.45	-1.38%	11,233,300
Apr 10, 2026	26.70	27.25	26.57	26.82	26.82	1.55%	17,272,680
Apr 9, 2026	26.36	27.33	26.16	26.41	26.41	-0.71%	16,983,120
Apr 8, 2026	25.16	26.80	25.10	26.60	26.60	9.29%	22,735,090
Apr 7, 2026	24.82	24.88	24.18	24.34	24.34	-3.22%	11,037,693
Apr 3, 2026	24.90	25.39	23.69	25.15	25.15	2.07%	17,391,270
Apr 2, 2026	25.65	26.08	24.51	24.64	24.64	-4.64%	12,678,700
Apr 1, 2026	26.14	26.34	25.58	25.84	25.84	0.58%	11,789,261
Mar 31, 2026	26.50	26.58	25.69	25.69	25.69	-4.00%	10,996,825
Mar 30, 2026	25.89	27.06	25.60	26.76	26.76	2.41%	14,175,760
Mar 27, 2026	26.07	26.38	25.50	26.13	26.13	-1.17%	13,404,317
Mar 26, 2026	28.50	28.75	26.01	26.44	26.44	-8.10%	24,613,400
Mar 25, 2026	28.32	29.11	28.30	28.77	28.77	-0.24%	14,571,030
Mar 24, 2026	28.99	29.10	28.07	28.84	28.84	2.23%	9,642,568
Mar 23, 2026	28.85	29.91	28.02	28.21	28.21	-4.66%	12,728,300
Mar 20, 2026	31.33	31.35	29.58	29.59	29.59	-4.24%	14,759,090
Mar 19, 2026	31.55	32.04	30.69	30.90	30.90	-4.95%	15,737,030
Mar 18, 2026	31.80	32.63	31.48	32.51	32.51	3.11%	13,096,620
Mar 17, 2026	33.14	33.38	31.43	31.53	31.53	-4.34%	17,191,810
Mar 16, 2026	33.48	33.48	32.01	32.96	32.96	-1.99%	15,694,730
Mar 13, 2026	34.93	35.49	33.44	33.63	33.63	-5.43%	23,590,156
Mar 12, 2026	37.16	37.17	34.66	35.56	35.56	-3.68%	31,791,860
Mar 11, 2026	37.61	38.78	36.68	36.92	36.92	-2.69%	35,860,110
Mar 10, 2026	38.57	39.15	37.10	37.94	37.94	-0.99%	32,431,080
Mar 9, 2026	37.52	38.65	36.80	38.32	38.32	-2.84%	34,330,320
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