Skip to main content
Shenzhen Xinhao Photoelectricity Technology Co., Ltd (SHE:301051)
China flag China · Delayed Price · Currency is CNY
22.45
+0.74 (3.41%)
Mar 10, 2026, 4:00 PM EDT

SHE:301051 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.8122.5421.8122.4522.453.41%3,166,904
Mar 9, 202621.5021.8620.9021.7121.71-3,769,328
Mar 6, 202621.3921.7821.0921.7121.710.74%2,942,576
Mar 5, 202621.5021.9521.2321.5521.553.16%3,576,437
Mar 4, 202621.4021.5720.7020.8920.89-2.57%4,410,092
Mar 3, 202622.6022.8521.4021.4421.44-5.09%4,733,416
Mar 2, 202623.6923.9022.3822.5922.59-5.00%6,248,380
Feb 27, 202624.0525.3823.6923.7823.781.41%8,502,845
Feb 26, 202622.8223.5622.5123.4523.453.21%5,451,958
Feb 25, 202623.3123.6322.7022.7222.72-2.24%6,006,304
Feb 24, 202624.1424.4523.0823.2423.240.17%9,889,619
Feb 13, 202621.8524.1021.7323.2023.206.91%17,407,150
Feb 12, 202620.1021.8720.0021.7021.708.07%9,483,556
Feb 11, 202620.1920.3519.9520.0820.080.40%1,840,423
Feb 10, 202619.9920.2719.9320.0020.000.05%1,731,614
Feb 9, 202619.7520.1019.6719.9919.992.15%2,424,638
Feb 6, 202619.3819.9819.2619.5719.570.67%2,680,900
Feb 5, 202619.4620.0819.3719.4419.44-0.61%3,415,512
Feb 4, 202619.3119.7619.2919.5619.560.82%3,153,842
Feb 3, 202619.3019.5519.1719.4019.401.62%3,844,102
Feb 2, 202620.0520.4019.0019.0919.09-6.56%6,467,124
Jan 30, 202620.3020.5820.0820.4320.430.05%2,486,955
Jan 29, 202620.6821.0520.2520.4220.42-1.69%2,910,418
Jan 28, 202621.3521.4320.7520.7720.77-2.72%3,088,852
Jan 27, 202621.3921.6020.7221.3521.35-0.09%3,472,320
Jan 26, 202621.5421.9821.2021.3721.37-1.06%3,793,160
Jan 23, 202620.9421.7920.9021.6021.603.10%4,081,220
Jan 22, 202621.0521.1620.8220.9520.950.29%2,342,348
Jan 21, 202620.8021.0020.5720.8920.89-0.24%3,112,460
Jan 20, 202620.4421.2620.4320.9420.942.20%5,498,018
Jan 19, 202620.5220.9620.3120.4920.49-0.15%3,794,628
Jan 16, 202620.1420.6519.9420.5220.522.40%3,979,832
Jan 15, 202620.1420.2419.8120.0420.04-0.74%3,505,616
Jan 14, 202620.4320.6920.0020.1920.19-0.49%4,018,754
Jan 13, 202620.6720.6920.2020.2920.29-1.50%3,846,060
Jan 12, 202619.9420.6219.8720.6020.603.36%5,838,001
Jan 9, 202619.9220.0819.7019.9319.930.05%3,118,625
Jan 8, 202619.6620.1319.6019.9219.921.17%3,190,336
Jan 7, 202620.0020.0019.6419.6919.69-0.96%2,279,428
Jan 6, 202619.7720.1519.7319.8819.880.66%3,262,720
Jan 5, 202619.7019.9019.3319.7519.750.77%3,042,854
Dec 31, 202519.3219.8019.3219.6019.601.61%3,431,260
Dec 30, 202519.5419.5919.2619.2919.29-1.28%1,883,251
Dec 29, 202519.9720.1019.4519.5419.54-1.66%2,567,907
Dec 26, 202520.0520.1919.8619.8719.87-0.95%1,503,832
Dec 25, 202520.2120.2919.9820.0620.06-0.20%1,693,090
Dec 24, 202520.1720.2819.8820.1020.100.10%1,568,120
Dec 23, 202520.2920.2919.9720.0820.08-1.08%1,901,720
Dec 22, 202520.3520.6020.2120.3020.30-0.15%1,645,144
Dec 19, 202520.0920.4020.0920.3320.331.19%1,310,464
Dec 18, 202519.8920.3819.7020.0920.090.70%1,196,884
Dec 17, 202519.9920.1619.4419.9519.95-0.20%1,860,621
Dec 16, 202520.0720.2719.8919.9919.99-1.33%1,247,432
Dec 15, 202520.1020.4620.0220.2620.26-1,504,981
Dec 12, 202520.3320.6020.1220.2620.26-0.30%1,650,712
Dec 11, 202520.8521.1020.3020.3220.32-2.54%1,768,596
Dec 10, 202521.0721.1420.7020.8520.85-1.04%1,786,531
Dec 9, 202521.3221.4621.0021.0721.07-1.13%1,245,224
Dec 8, 202521.2121.5521.2121.3121.310.19%1,390,104
Dec 5, 202520.9621.3520.6321.2721.271.67%1,183,600
Dec 4, 202521.2421.2520.7320.9220.92-1.37%1,355,952
Dec 3, 202521.7521.8321.0621.2121.21-2.03%1,331,143
Dec 2, 202521.8822.2321.6321.6521.65-1.05%1,164,166
Dec 1, 202521.6522.1121.4121.8821.881.44%2,115,300
Nov 28, 202521.3321.6421.2121.5721.571.13%1,270,260
Nov 27, 202521.1721.6921.1721.3321.330.52%1,807,188
Nov 26, 202521.3621.6521.1821.2221.22-0.66%1,593,900
Nov 25, 202521.0621.7520.7521.3621.361.42%1,942,836
Nov 24, 202520.7621.2420.5821.0621.062.28%2,396,784
Nov 21, 202521.1021.5020.5220.5920.59-4.23%3,012,688
Nov 20, 202521.6121.8521.2621.5021.500.51%2,023,711
Nov 19, 202522.2022.4621.2421.3921.39-3.61%2,450,784
Nov 18, 202522.7222.7522.1022.1922.19-2.68%2,028,549
Nov 17, 202522.5022.9222.2822.8022.800.88%2,114,816
Nov 14, 202522.2923.1222.2122.6022.600.85%2,669,787
Nov 13, 202522.0922.4821.7822.4122.411.45%1,743,076
Nov 12, 202521.9622.1821.7322.0922.090.23%1,707,916
Nov 11, 202522.1922.5021.9722.0422.04-0.90%2,097,588
Nov 10, 202522.4022.6222.2122.2422.24-0.58%1,543,402
Nov 7, 202522.3222.5322.1822.3722.37-0.40%1,731,180
Nov 6, 202522.6322.8222.3022.4622.46-0.75%1,553,148
Nov 5, 202522.4022.7022.1022.6322.630.44%1,473,536
Nov 4, 202522.8322.9022.2522.5322.53-1.49%1,913,384
Nov 3, 202522.6322.9422.3022.8722.870.93%3,538,608
Oct 31, 202522.7523.2522.5622.6622.660.13%3,490,612
Oct 30, 202523.4323.4522.5322.6322.63-2.29%2,852,904
Oct 29, 202523.5423.6123.0323.1623.16-1.61%3,092,908
Oct 28, 202523.5923.8323.3623.5423.54-0.72%2,216,748
Oct 27, 202524.1324.3223.3323.7123.71-1.41%4,951,932
Oct 24, 202523.7324.1023.4724.0524.051.65%4,176,734
Oct 23, 202523.5223.9823.4223.6623.66-0.34%7,408,004
Oct 22, 202523.8424.4823.3623.7423.747.52%13,733,900
Oct 21, 202521.4822.1821.2122.0822.083.27%2,198,100
Oct 20, 202521.0021.5021.0021.3821.382.84%2,157,576
Oct 17, 202521.5421.5820.7820.7920.79-3.21%2,040,808
Oct 16, 202521.7121.9221.4021.4821.48-1.51%1,750,012
Oct 15, 202521.2421.9221.0721.8121.812.64%2,374,156
Oct 14, 202521.6522.0121.0021.2521.25-0.98%3,035,887
Oct 13, 202520.0021.6820.0021.4621.46-4.07%3,976,217
Oct 10, 202522.8222.8222.3222.3722.37-2.14%2,248,262