Newcapec Electronics Co., Ltd. (SHE:300248)
China
· Delayed Price · Currency is CNY 12.24
+0.13 (1.07%)
At close: Mar 9, 2026
Newcapec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.88 | 12.00 | 11.77 | 11.85 | - | -2.15% | 3,144,300 |
| Mar 6, 2026 | 11.81 | 12.12 | 11.72 | 12.11 | 12.11 | 1.76% | 7,596,738 |
| Mar 5, 2026 | 11.90 | 12.00 | 11.81 | 11.90 | 11.90 | 2.23% | 8,620,727 |
| Mar 4, 2026 | 11.65 | 11.83 | 11.51 | 11.64 | 11.64 | -1.02% | 8,570,798 |
| Mar 3, 2026 | 12.38 | 12.41 | 11.74 | 11.76 | 11.76 | -4.78% | 13,492,120 |
| Mar 2, 2026 | 12.76 | 12.84 | 12.27 | 12.35 | 12.35 | -5.87% | 17,630,020 |
| Feb 27, 2026 | 12.84 | 13.17 | 12.77 | 13.12 | 13.12 | 1.94% | 11,190,780 |
| Feb 26, 2026 | 13.13 | 13.17 | 12.85 | 12.87 | 12.87 | -1.61% | 11,862,720 |
| Feb 25, 2026 | 13.07 | 13.22 | 13.02 | 13.08 | 13.08 | 0.23% | 11,096,170 |
| Feb 24, 2026 | 13.56 | 13.59 | 13.00 | 13.05 | 13.05 | -2.97% | 14,408,900 |
| Feb 13, 2026 | 13.57 | 13.78 | 13.41 | 13.45 | 13.45 | -0.88% | 12,963,200 |
| Feb 12, 2026 | 13.32 | 13.68 | 13.32 | 13.57 | 13.57 | 1.95% | 14,359,810 |
| Feb 11, 2026 | 13.51 | 13.69 | 13.30 | 13.31 | 13.31 | -2.28% | 12,409,800 |
| Feb 10, 2026 | 13.38 | 13.71 | 13.28 | 13.62 | 13.62 | 1.87% | 16,428,150 |
| Feb 9, 2026 | 13.16 | 13.42 | 13.13 | 13.37 | 13.37 | 3.40% | 13,576,266 |
| Feb 6, 2026 | 12.92 | 13.10 | 12.75 | 12.93 | 12.93 | -0.23% | 7,726,604 |
| Feb 5, 2026 | 13.13 | 13.13 | 12.95 | 12.96 | 12.96 | -1.29% | 7,579,468 |
| Feb 4, 2026 | 13.21 | 13.25 | 12.92 | 13.13 | 13.13 | -1.50% | 11,531,800 |
| Feb 3, 2026 | 12.96 | 13.35 | 12.95 | 13.33 | 13.33 | 3.90% | 13,808,440 |
| Feb 2, 2026 | 12.80 | 13.22 | 12.73 | 12.83 | 12.83 | - | 13,511,040 |
| Jan 30, 2026 | 13.38 | 13.39 | 12.82 | 12.83 | 12.83 | -4.11% | 17,991,350 |
| Jan 29, 2026 | 13.26 | 13.82 | 12.94 | 13.38 | 13.38 | 0.53% | 22,860,300 |
| Jan 28, 2026 | 13.41 | 13.64 | 13.25 | 13.31 | 13.31 | -0.22% | 14,541,160 |
| Jan 27, 2026 | 13.35 | 13.47 | 13.06 | 13.34 | 13.34 | -0.45% | 13,360,560 |
| Jan 26, 2026 | 14.06 | 14.09 | 13.13 | 13.40 | 13.40 | -4.22% | 28,315,600 |
| Jan 23, 2026 | 13.64 | 14.02 | 13.43 | 13.99 | 13.99 | 3.10% | 24,673,700 |
| Jan 22, 2026 | 13.53 | 13.65 | 13.37 | 13.57 | 13.57 | 0.52% | 13,105,700 |
| Jan 21, 2026 | 13.45 | 13.76 | 13.32 | 13.50 | 13.50 | -0.37% | 13,260,320 |
| Jan 20, 2026 | 13.82 | 13.96 | 13.42 | 13.55 | 13.55 | -1.60% | 18,649,810 |
| Jan 19, 2026 | 13.70 | 13.98 | 13.58 | 13.77 | 13.77 | -0.94% | 17,455,861 |
| Jan 16, 2026 | 14.60 | 14.78 | 13.82 | 13.90 | 13.90 | -5.57% | 34,719,970 |
| Jan 15, 2026 | 15.50 | 15.52 | 14.51 | 14.72 | 14.72 | -7.42% | 48,503,467 |
| Jan 14, 2026 | 14.33 | 15.98 | 14.30 | 15.90 | 15.90 | 10.57% | 81,320,350 |
| Jan 13, 2026 | 15.65 | 15.74 | 14.30 | 14.38 | 14.38 | -5.39% | 59,106,689 |
| Jan 12, 2026 | 13.46 | 15.50 | 13.35 | 15.20 | 15.20 | 17.65% | 82,087,300 |
| Jan 9, 2026 | 12.50 | 12.94 | 12.50 | 12.92 | 12.92 | 3.19% | 18,217,250 |
| Jan 8, 2026 | 12.26 | 12.63 | 12.26 | 12.52 | 12.52 | 1.62% | 11,652,890 |
| Jan 7, 2026 | 12.50 | 12.61 | 12.31 | 12.32 | 12.32 | -1.60% | 10,294,480 |
| Jan 6, 2026 | 12.48 | 12.54 | 12.38 | 12.52 | 12.52 | 0.16% | 10,910,100 |
| Jan 5, 2026 | 12.35 | 12.56 | 12.20 | 12.50 | 12.50 | 0.73% | 15,106,950 |
| Dec 31, 2025 | 12.27 | 12.68 | 12.13 | 12.41 | 12.41 | 3.16% | 18,468,950 |
| Dec 30, 2025 | 12.30 | 12.55 | 12.00 | 12.03 | 12.03 | -0.41% | 14,319,107 |
| Dec 29, 2025 | 11.88 | 12.13 | 11.84 | 12.08 | 12.08 | 1.43% | 7,808,044 |
| Dec 26, 2025 | 12.05 | 12.12 | 11.87 | 11.91 | 11.91 | -1.33% | 7,570,500 |
| Dec 25, 2025 | 12.02 | 12.12 | 11.92 | 12.07 | 12.07 | 0.42% | 7,438,663 |
| Dec 24, 2025 | 11.83 | 12.02 | 11.80 | 12.02 | 12.02 | 1.78% | 7,682,400 |
| Dec 23, 2025 | 12.10 | 12.14 | 11.75 | 11.81 | 11.81 | -3.12% | 11,371,300 |
| Dec 22, 2025 | 12.46 | 12.52 | 12.14 | 12.19 | 12.19 | -2.09% | 15,250,650 |
| Dec 19, 2025 | 11.88 | 13.00 | 11.74 | 12.45 | 12.45 | 6.78% | 28,237,550 |
| Dec 18, 2025 | 11.49 | 11.74 | 11.45 | 11.66 | 11.66 | 0.52% | 5,214,005 |
| Dec 17, 2025 | 11.49 | 11.65 | 11.28 | 11.60 | 11.60 | 0.96% | 7,242,251 |
| Dec 16, 2025 | 11.72 | 11.78 | 11.43 | 11.49 | 11.49 | -1.96% | 6,929,177 |
| Dec 15, 2025 | 11.70 | 11.92 | 11.56 | 11.72 | 11.72 | -0.85% | 5,647,567 |
| Dec 12, 2025 | 11.97 | 12.06 | 11.82 | 11.82 | 11.82 | -1.09% | 7,089,000 |
| Dec 11, 2025 | 12.24 | 12.24 | 11.95 | 11.95 | 11.95 | -2.45% | 8,627,303 |
| Dec 10, 2025 | 12.35 | 12.50 | 12.10 | 12.25 | 12.25 | -1.21% | 9,740,814 |
| Dec 9, 2025 | 12.59 | 12.66 | 12.40 | 12.40 | 12.40 | -2.44% | 8,018,000 |
| Dec 8, 2025 | 12.56 | 12.83 | 12.55 | 12.71 | 12.71 | 1.19% | 9,240,560 |
| Dec 5, 2025 | 12.43 | 12.57 | 12.25 | 12.56 | 12.56 | 1.05% | 9,123,500 |
| Dec 4, 2025 | 12.86 | 12.96 | 12.43 | 12.43 | 12.43 | -4.09% | 14,694,560 |
| Dec 3, 2025 | 13.35 | 13.45 | 12.87 | 12.96 | 12.96 | -2.92% | 17,174,922 |
| Dec 2, 2025 | 13.65 | 14.01 | 13.31 | 13.35 | 13.35 | -2.20% | 21,715,750 |
| Dec 1, 2025 | 13.14 | 13.81 | 12.92 | 13.65 | 13.65 | 3.80% | 27,621,950 |
| Nov 28, 2025 | 13.29 | 13.43 | 13.02 | 13.15 | 13.15 | -0.30% | 14,139,709 |
| Nov 27, 2025 | 13.50 | 13.60 | 13.15 | 13.19 | 13.19 | -3.01% | 21,648,907 |
| Nov 26, 2025 | 13.56 | 14.17 | 13.51 | 13.60 | 13.60 | -0.87% | 29,473,410 |
| Nov 25, 2025 | 13.60 | 13.99 | 13.52 | 13.72 | 13.72 | -0.80% | 39,595,380 |
| Nov 24, 2025 | 13.30 | 13.88 | 13.13 | 13.83 | 13.83 | 5.49% | 44,160,160 |
| Nov 21, 2025 | 12.65 | 13.42 | 12.63 | 13.11 | 13.11 | 1.24% | 29,589,380 |
| Nov 20, 2025 | 13.01 | 13.20 | 12.86 | 12.95 | 12.95 | -1.07% | 15,893,370 |
| Nov 19, 2025 | 13.30 | 13.36 | 12.95 | 13.09 | 13.09 | -1.50% | 28,285,260 |
| Nov 18, 2025 | 12.35 | 13.96 | 12.20 | 13.29 | 13.29 | 7.35% | 50,281,620 |
| Nov 17, 2025 | 12.14 | 12.40 | 12.12 | 12.38 | 12.38 | 2.15% | 7,740,970 |
| Nov 14, 2025 | 12.15 | 12.35 | 12.11 | 12.12 | 12.12 | -1.22% | 4,545,807 |
| Nov 13, 2025 | 12.14 | 12.29 | 12.07 | 12.27 | 12.27 | 0.99% | 4,573,300 |
| Nov 12, 2025 | 12.21 | 12.32 | 12.10 | 12.15 | 12.15 | -0.82% | 4,908,147 |
| Nov 11, 2025 | 12.54 | 12.54 | 12.23 | 12.25 | 12.25 | -3.09% | 7,705,656 |
| Nov 10, 2025 | 12.54 | 12.65 | 12.44 | 12.64 | 12.64 | 1.36% | 4,575,485 |
| Nov 7, 2025 | 12.51 | 12.58 | 12.46 | 12.47 | 12.47 | -0.95% | 4,493,555 |
| Nov 6, 2025 | 12.63 | 12.70 | 12.56 | 12.59 | 12.59 | -0.63% | 4,447,454 |
| Nov 5, 2025 | 12.56 | 12.73 | 12.51 | 12.67 | 12.67 | -0.08% | 4,351,795 |
| Nov 4, 2025 | 12.70 | 12.78 | 12.59 | 12.68 | 12.68 | -1.09% | 7,064,800 |
| Nov 3, 2025 | 12.51 | 12.83 | 12.44 | 12.82 | 12.82 | 2.40% | 9,715,122 |
| Oct 31, 2025 | 12.16 | 12.57 | 12.13 | 12.52 | 12.52 | 2.79% | 9,534,998 |
| Oct 30, 2025 | 12.32 | 12.39 | 12.17 | 12.18 | 12.18 | -0.73% | 6,003,127 |
| Oct 29, 2025 | 12.27 | 12.38 | 12.17 | 12.27 | 12.27 | -1.13% | 6,226,822 |
| Oct 28, 2025 | 12.31 | 12.48 | 12.28 | 12.41 | 12.41 | 0.32% | 5,413,351 |
| Oct 27, 2025 | 12.36 | 12.45 | 12.25 | 12.37 | 12.37 | 0.90% | 5,300,980 |
| Oct 24, 2025 | 12.28 | 12.33 | 12.21 | 12.26 | 12.26 | -0.08% | 4,934,470 |
| Oct 23, 2025 | 12.10 | 12.30 | 11.96 | 12.27 | 12.27 | 1.40% | 5,553,676 |
| Oct 22, 2025 | 12.15 | 12.27 | 12.09 | 12.10 | 12.10 | -0.74% | 4,255,504 |
| Oct 21, 2025 | 12.08 | 12.20 | 11.93 | 12.19 | 12.19 | 1.33% | 4,734,167 |
| Oct 20, 2025 | 11.85 | 12.07 | 11.80 | 12.03 | 12.03 | 2.65% | 6,644,861 |
| Oct 17, 2025 | 12.18 | 12.18 | 11.72 | 11.72 | 11.72 | -3.22% | 7,243,600 |
| Oct 16, 2025 | 12.29 | 12.29 | 12.08 | 12.11 | 12.11 | -1.70% | 6,238,700 |
| Oct 15, 2025 | 12.25 | 12.35 | 12.07 | 12.32 | 12.32 | 0.98% | 5,861,899 |
| Oct 14, 2025 | 12.55 | 12.65 | 12.16 | 12.20 | 12.20 | -2.32% | 9,248,360 |
| Oct 13, 2025 | 12.25 | 12.65 | 12.16 | 12.49 | 12.49 | -2.95% | 9,798,207 |
| Oct 10, 2025 | 13.16 | 13.16 | 12.78 | 12.87 | 12.87 | -2.43% | 9,390,554 |
| Oct 9, 2025 | 13.18 | 13.34 | 13.05 | 13.19 | 13.19 | 0.30% | 7,707,442 |