Skip to main content
Beijing Relpow Technology Co., Ltd (SHE:300593)
China flag China · Delayed Price · Currency is CNY
28.95
+0.26 (0.91%)
Apr 29, 2026, 2:35 PM CST

Beijing Relpow Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.6929.7928.4528.6928.69-4.56%23,455,270
Apr 27, 202629.0730.9629.0730.0630.061.90%22,015,238
Apr 24, 202629.6830.2829.1429.5029.50-1.21%19,451,941
Apr 23, 202630.3130.6529.2129.8629.86-2.16%20,748,960
Apr 22, 202629.0530.9928.8130.5230.523.39%33,528,630
Apr 21, 202628.8230.2328.7629.5229.52-0.54%30,590,390
Apr 20, 202628.9830.3028.8329.6829.680.92%30,291,512
Apr 17, 202628.0729.7327.7829.4129.415.56%36,149,663
Apr 16, 202626.8028.7626.3327.8627.862.88%30,560,579
Apr 15, 202627.8929.0226.9827.0827.08-1.78%38,790,376
Apr 14, 202625.1227.7425.0127.5727.5711.30%39,222,804
Apr 13, 202624.3124.9524.3124.7724.770.49%12,500,380
Apr 10, 202624.5425.2424.4724.6524.651.11%14,622,930
Apr 9, 202625.0025.0524.3124.3824.38-1.06%16,501,030
Apr 8, 202623.8324.9023.8324.6424.647.13%21,113,151
Apr 7, 202622.9023.4422.8623.0023.001.28%9,650,481
Apr 3, 202623.4023.5322.6822.7122.71-1.82%10,418,520
Apr 2, 202623.4724.1022.9823.1323.13-1.99%14,914,250
Apr 1, 202623.3023.9523.0623.6023.603.78%16,948,020
Mar 31, 202623.3323.6922.6222.7422.74-2.28%13,187,990
Mar 30, 202622.6323.3222.3523.2723.271.75%12,313,010
Mar 27, 202622.4823.1822.3922.8722.87-0.13%10,139,017
Mar 26, 202623.4523.6222.7022.9022.90-2.22%11,557,090
Mar 25, 202623.3923.8523.1523.4223.420.13%13,223,790
Mar 24, 202623.7323.7522.4823.3923.391.70%15,994,290
Mar 23, 202623.8824.4922.8023.0023.00-5.93%16,267,730
Mar 20, 202625.5925.8024.3924.4524.45-3.82%13,621,490
Mar 19, 202625.7825.9525.2825.4225.42-2.68%9,772,758
Mar 18, 202625.7826.1925.2626.1226.122.31%11,789,960
Mar 17, 202627.3727.4825.4825.5325.53-6.48%19,552,370
Mar 16, 202627.1127.4626.3727.3027.300.74%12,921,460
Mar 13, 202628.0528.3026.9927.1027.10-4.00%15,706,300
Mar 12, 202629.2029.5128.0028.2328.23-3.45%15,256,650
Mar 11, 202630.3030.8829.1329.2429.24-2.21%16,170,780
Mar 10, 202630.1430.7629.5929.9029.902.75%14,720,460
Mar 9, 202629.6229.7828.0129.1029.10-5.52%20,609,560
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