Skip to main content
Beijing Relpow Technology Co., Ltd (SHE:300593)
China flag China · Delayed Price · Currency is CNY
30.80
+0.25 (0.82%)
At close: Mar 6, 2026

Beijing Relpow Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.4831.5530.2130.8030.800.82%14,432,660
Mar 5, 202631.0831.5930.0030.5530.550.30%16,828,270
Mar 4, 202630.3031.9429.9630.4630.46-0.98%22,146,090
Mar 3, 202632.9132.9930.6930.7630.76-6.45%23,771,180
Mar 2, 202633.0734.1832.6032.8832.88-3.15%26,533,970
Feb 27, 202632.8034.2531.9633.9533.951.74%30,279,360
Feb 26, 202631.7533.5330.9533.3733.375.20%33,921,360
Feb 25, 202630.4032.2030.0831.7231.725.10%28,491,210
Feb 24, 202629.6330.8629.5030.1830.183.07%19,080,872
Feb 13, 202629.1530.1028.8829.2829.28-1.28%14,916,572
Feb 12, 202628.7129.9928.5029.6629.663.24%20,008,580
Feb 11, 202629.0029.8028.7028.7328.73-1.44%14,681,780
Feb 10, 202630.6930.9528.8129.1529.15-6.93%33,513,134
Feb 9, 202629.1032.4029.1031.3231.329.36%43,237,640
Feb 6, 202628.4529.5028.2528.6428.64-0.80%13,890,230
Feb 5, 202628.8129.4528.4128.8728.87-0.24%14,520,060
Feb 4, 202629.4029.5028.3128.9428.94-2.53%19,989,196
Feb 3, 202629.4829.7028.7029.6929.692.45%17,718,420
Feb 2, 202629.0630.1328.9028.9828.980.76%18,685,340
Jan 30, 202628.8129.9027.8828.7628.76-2.77%21,020,820
Jan 29, 202630.0631.0029.1329.5829.58-2.09%18,582,448
Jan 28, 202631.0931.4329.7030.2130.21-3.82%22,980,790
Jan 27, 202630.1331.8828.8831.4131.413.77%28,055,307
Jan 26, 202632.4832.4830.1230.2730.27-5.67%26,070,158
Jan 23, 202630.9432.8030.6032.0932.093.75%36,381,070
Jan 22, 202630.5531.4930.4230.9330.930.81%19,075,870
Jan 21, 202630.0131.3229.7730.6830.680.82%23,346,460
Jan 20, 202632.5032.5830.0230.4330.43-6.37%28,200,510
Jan 19, 202630.9032.8030.3832.5032.505.25%32,782,110
Jan 16, 202631.8032.0030.8330.8830.88-1.44%23,324,180
Jan 15, 202631.9432.4230.8831.3331.33-2.79%31,668,380
Jan 14, 202633.1634.3831.6032.2332.23-2.54%42,550,260
Jan 13, 202635.0035.7431.5933.0733.07-8.34%48,272,520
Jan 12, 202634.8536.9834.2336.0836.085.47%49,236,560
Jan 9, 202634.3837.9933.4134.2134.21-0.41%59,560,361
Jan 8, 202632.0835.0031.4634.3534.354.44%55,007,000
Jan 7, 202630.8633.7429.7832.8932.895.89%64,148,505
Jan 6, 202629.6731.2029.4831.0631.064.72%50,962,780
Jan 5, 202630.1730.7529.2229.6629.66-0.34%36,892,460
Dec 31, 202529.5530.1028.7729.7629.761.16%35,835,190
Dec 30, 202530.8530.8629.1629.4229.42-5.55%48,393,800
Dec 29, 202529.6731.3429.3131.1531.153.83%62,255,660
Dec 26, 202529.5130.9229.0530.0030.00-0.89%54,947,610
Dec 25, 202530.0230.9529.2930.2730.270.10%76,992,870
Dec 24, 202525.3130.2425.3030.2430.2420.00%63,231,870
Dec 23, 202525.0626.1824.0325.2025.20-0.43%32,978,930
Dec 22, 202525.0025.9924.6825.3125.311.24%27,683,180
Dec 19, 202527.4127.9324.7925.0025.00-7.75%56,301,550
Dec 18, 202527.4428.1926.7627.1027.10-2.73%41,165,380
Dec 17, 202526.0127.8625.8827.8627.867.98%50,253,170
Dec 16, 202526.8526.8525.1225.8025.80-4.69%30,690,018
Dec 15, 202525.8727.7025.2027.0727.073.32%41,848,970
Dec 12, 202524.7926.3024.5126.2026.205.43%30,060,760
Dec 11, 202525.7125.7424.8024.8524.85-3.27%20,705,780
Dec 10, 202526.1826.6325.3825.6925.69-3.42%23,652,541
Dec 9, 202525.6527.5825.6326.6026.603.70%37,941,050
Dec 8, 202526.0226.3125.1525.6525.65-0.47%34,126,800
Dec 5, 202525.1126.1424.8825.7725.771.34%32,356,130
Dec 4, 202527.4327.8025.1225.4325.43-7.22%51,292,451
Dec 3, 202526.3028.8525.8027.4127.415.95%73,806,970
Dec 2, 202525.1225.9724.8025.8725.87-0.35%31,908,300
Dec 1, 202526.0326.7025.2525.9625.960.74%40,789,350
Nov 28, 202525.3527.2025.3025.7725.777.69%50,065,760
Nov 27, 202524.0525.1023.9023.9323.93-2.68%28,376,360
Nov 26, 202524.3825.4723.8024.5924.590.65%44,546,610
Nov 25, 202524.0125.4523.0324.4324.438.53%48,092,450
Nov 24, 202520.8823.5320.8822.5122.518.12%30,394,690
Nov 21, 202521.5922.0020.5020.8220.82-6.55%21,065,830
Nov 20, 202523.3523.9022.0022.2822.28-0.80%16,726,710
Nov 19, 202522.8722.8922.3622.4622.46-1.88%11,079,140
Nov 18, 202523.0523.3322.6122.8922.89-0.91%13,043,410
Nov 17, 202523.3323.7922.9923.1023.10-0.35%12,824,960
Nov 14, 202523.7523.9323.1423.1823.18-3.05%14,216,950
Nov 13, 202524.2024.5023.6123.9123.91-1.81%20,307,010
Nov 12, 202524.3024.7523.7124.3524.35-1.02%20,373,440
Nov 11, 202525.4026.7024.3024.6024.60-2.92%29,866,950
Nov 10, 202525.3025.7524.2625.3425.34-0.31%29,535,510
Nov 7, 202525.2826.5024.8925.4225.42-1.32%23,620,330
Nov 6, 202524.9726.2424.2325.7625.763.16%34,592,440
Nov 5, 202525.3625.7524.6124.9724.97-2.99%24,207,520
Nov 4, 202525.3826.3125.0025.7425.740.90%31,412,990
Nov 3, 202525.8025.9824.7725.5125.51-2.82%28,461,080
Oct 31, 202527.2527.7825.8626.2526.25-3.60%38,687,500
Oct 30, 202525.4027.8925.0027.2327.2311.97%64,246,180
Oct 29, 202523.2525.1223.1624.3224.324.38%41,921,920
Oct 28, 202523.3723.5822.7623.3023.30-2.10%39,732,340
Oct 27, 202520.6024.0019.8723.8023.8017.65%56,947,900
Oct 24, 202519.9620.6819.8620.2320.231.51%20,246,570
Oct 23, 202519.5819.9619.2219.9319.930.35%16,704,060
Oct 22, 202519.6819.8819.0019.8619.860.35%18,378,640
Oct 21, 202519.4719.9519.3619.7919.791.96%15,754,160
Oct 20, 202519.0619.6418.8119.4119.414.13%16,039,190
Oct 17, 202520.1020.2118.5818.6418.64-8.04%23,940,330
Oct 16, 202520.4120.8820.1720.2720.27-0.49%23,580,210
Oct 15, 202519.4020.6019.0720.3720.375.00%29,907,220
Oct 14, 202520.6220.7019.2819.4019.40-4.24%21,384,440
Oct 13, 202519.1620.8819.0020.2620.26-1.79%31,501,450
Oct 10, 202521.6521.6520.4720.6320.63-4.93%31,684,220
Oct 9, 202521.9022.3420.9121.7021.70-3.30%75,133,210
Sep 30, 202521.0122.4420.6522.4422.4420.00%37,125,530