Skip to main content
Shenzhen Xinhao Photoelectricity Technology Co., Ltd (SHE:301051)
China flag China · Delayed Price · Currency is CNY
23.60
+0.70 (3.06%)
Apr 29, 2026, 4:00 PM EDT

SHE:301051 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.8224.0022.7523.6023.603.06%4,859,596
Apr 28, 202623.0923.3622.6422.9022.90-1.72%3,918,920
Apr 27, 202622.3523.3022.2323.3023.304.48%3,800,172
Apr 24, 202622.4922.5021.8722.3022.30-0.84%3,201,402
Apr 23, 202623.2023.2022.4122.4922.49-2.51%3,160,558
Apr 22, 202622.6023.2522.4623.0723.071.76%2,844,516
Apr 21, 202622.5522.9022.3922.6722.67-0.09%2,273,028
Apr 20, 202622.4223.1222.2122.6922.691.52%2,769,904
Apr 17, 202622.4822.6022.2022.3522.35-0.62%2,355,311
Apr 16, 202622.1222.7421.8122.4922.491.63%3,200,968
Apr 15, 202622.7222.8522.0022.1322.13-1.73%3,109,040
Apr 14, 202622.0022.9921.8822.5222.522.93%4,516,037
Apr 13, 202621.2822.1621.1021.8821.882.05%4,520,633
Apr 10, 202621.1121.8321.1121.4421.442.00%2,988,320
Apr 9, 202621.4021.4020.9321.0221.02-1.82%2,571,308
Apr 8, 202620.7521.4420.7421.4121.415.21%3,055,500
Apr 7, 202620.5621.0020.2120.3520.35-0.68%2,855,412
Apr 3, 202621.2421.3020.1120.4920.49-2.10%2,850,520
Apr 2, 202621.6422.0020.6620.9320.93-3.95%2,918,981
Apr 1, 202621.4922.1221.3221.7921.793.71%2,942,487
Mar 31, 202621.3821.6321.0021.0121.01-2.28%2,443,515
Mar 30, 202621.5921.6220.9221.5021.50-1.69%2,525,212
Mar 27, 202621.2622.1020.6121.8721.872.77%3,478,779
Mar 26, 202621.5921.6620.9621.2821.28-1.71%2,106,032
Mar 25, 202621.3521.8821.2621.6521.652.36%2,915,815
Mar 24, 202620.8021.2020.3621.1521.155.38%3,174,551
Mar 23, 202621.2021.3019.9320.0720.07-7.51%4,404,528
Mar 20, 202622.6323.0221.6021.7021.70-3.98%4,604,825
Mar 19, 202621.6123.0621.2222.6022.603.34%6,150,880
Mar 18, 202621.1522.0520.9821.8721.874.14%2,705,212
Mar 17, 202621.7621.7620.9221.0021.00-2.55%1,977,020
Mar 16, 202621.5021.6921.1821.5521.55-0.05%2,068,158
Mar 13, 202621.7221.9521.3621.5621.56-1.10%2,295,256
Mar 12, 202622.2222.2521.7421.8021.80-1.71%2,057,142
Mar 11, 202622.4922.8822.1822.1822.18-1.20%4,786,725
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