Newcapec Electronics Co., Ltd. (SHE:300248)
China
· Delayed Price · Currency is CNY 9.65
+0.18 (1.90%)
Apr 29, 2026, 3:04 PM CST
Newcapec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.00 | 10.00 | 9.41 | 9.68 | - | 2.22% | 2,842,800 |
| Apr 28, 2026 | 9.81 | 9.81 | 9.42 | 9.47 | 9.47 | -3.17% | 8,094,346 |
| Apr 27, 2026 | 9.62 | 9.80 | 9.45 | 9.78 | 9.78 | 0.82% | 10,428,260 |
| Apr 24, 2026 | 10.00 | 10.18 | 9.41 | 9.70 | 9.70 | -4.90% | 17,243,610 |
| Apr 23, 2026 | 10.40 | 10.48 | 10.15 | 10.20 | 10.20 | -2.02% | 7,264,864 |
| Apr 22, 2026 | 10.30 | 10.47 | 10.27 | 10.41 | 10.41 | 0.19% | 5,749,502 |
| Apr 21, 2026 | 10.49 | 10.56 | 10.28 | 10.39 | 10.39 | -1.52% | 5,753,144 |
| Apr 20, 2026 | 10.47 | 10.64 | 10.42 | 10.55 | 10.55 | 0.57% | 6,684,954 |
| Apr 17, 2026 | 10.58 | 10.58 | 10.41 | 10.49 | 10.49 | -0.94% | 5,622,497 |
| Apr 16, 2026 | 10.33 | 10.62 | 10.30 | 10.59 | 10.59 | 2.82% | 9,596,941 |
| Apr 15, 2026 | 10.54 | 10.56 | 10.26 | 10.30 | 10.30 | -1.62% | 5,802,000 |
| Apr 14, 2026 | 10.55 | 10.55 | 10.36 | 10.47 | 10.47 | 0.48% | 5,607,900 |
| Apr 13, 2026 | 10.37 | 10.48 | 10.30 | 10.42 | 10.42 | -0.19% | 4,994,400 |
| Apr 10, 2026 | 10.38 | 10.55 | 10.38 | 10.44 | 10.44 | 1.26% | 6,622,795 |
| Apr 9, 2026 | 10.54 | 10.56 | 10.20 | 10.31 | 10.31 | -3.37% | 8,233,132 |
| Apr 8, 2026 | 10.35 | 10.67 | 10.35 | 10.67 | 10.67 | 5.02% | 10,150,890 |
| Apr 7, 2026 | 10.03 | 10.23 | 10.00 | 10.16 | 10.16 | 1.50% | 5,032,633 |
| Apr 3, 2026 | 10.40 | 10.40 | 9.98 | 10.01 | 10.01 | -0.79% | 7,418,804 |
| Apr 2, 2026 | 10.40 | 10.40 | 10.04 | 10.09 | 10.09 | -2.98% | 5,665,300 |
| Apr 1, 2026 | 10.32 | 10.49 | 10.25 | 10.40 | 10.40 | 2.77% | 7,122,682 |
| Mar 31, 2026 | 10.32 | 10.50 | 10.11 | 10.12 | 10.12 | -1.94% | 6,729,422 |
| Mar 30, 2026 | 10.16 | 10.33 | 10.02 | 10.32 | 10.32 | 0.58% | 7,683,403 |
| Mar 27, 2026 | 9.88 | 10.26 | 9.88 | 10.26 | 10.26 | 1.89% | 12,923,800 |
| Mar 26, 2026 | 10.68 | 10.73 | 10.05 | 10.07 | 10.07 | -5.71% | 17,455,900 |
| Mar 25, 2026 | 10.68 | 10.83 | 10.60 | 10.68 | 10.68 | 0.28% | 13,502,663 |
| Mar 24, 2026 | 10.48 | 10.66 | 10.29 | 10.65 | 10.65 | 3.90% | 9,513,484 |
| Mar 23, 2026 | 10.80 | 10.89 | 10.20 | 10.25 | 10.25 | -7.99% | 15,646,970 |
| Mar 20, 2026 | 11.70 | 11.79 | 11.13 | 11.14 | 11.14 | -4.70% | 10,568,150 |
| Mar 19, 2026 | 11.70 | 11.87 | 11.63 | 11.69 | 11.69 | -2.18% | 5,709,190 |
| Mar 18, 2026 | 11.74 | 11.97 | 11.65 | 11.95 | 11.95 | 2.49% | 5,685,321 |
| Mar 17, 2026 | 12.00 | 12.07 | 11.65 | 11.66 | 11.66 | -2.51% | 4,681,001 |
| Mar 16, 2026 | 11.74 | 11.98 | 11.74 | 11.96 | 11.96 | 1.18% | 5,884,125 |
| Mar 13, 2026 | 12.06 | 12.06 | 11.81 | 11.82 | 11.82 | -2.15% | 6,932,779 |
| Mar 12, 2026 | 12.23 | 12.25 | 12.04 | 12.08 | 12.08 | -0.58% | 6,706,800 |
| Mar 11, 2026 | 12.34 | 12.38 | 12.08 | 12.15 | 12.15 | -1.54% | 7,399,789 |
| Mar 10, 2026 | 12.35 | 12.62 | 12.22 | 12.34 | 12.34 | 0.82% | 9,403,902 |
| Mar 9, 2026 | 11.88 | 12.33 | 11.77 | 12.24 | 12.24 | 1.07% | 9,270,558 |
| 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 |