State Power Rixin Technology Co., Ltd. (SHE:301162)
China
· Delayed Price · Currency is CNY 75.05
+6.65 (9.72%)
Mar 6, 2026, 4:00 PM EST
SHE:301162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.87 | 76.35 | 67.87 | 75.05 | 75.05 | 9.72% | 4,665,642 |
| Mar 5, 2026 | 68.20 | 69.07 | 67.04 | 68.40 | 68.40 | 1.36% | 2,641,273 |
| Mar 4, 2026 | 65.00 | 67.99 | 65.00 | 67.48 | 67.48 | 2.40% | 3,233,083 |
| Mar 3, 2026 | 71.90 | 73.40 | 65.50 | 65.90 | 65.90 | -8.74% | 3,961,677 |
| Mar 2, 2026 | 70.47 | 75.88 | 70.15 | 72.21 | 72.21 | -0.48% | 3,109,298 |
| Feb 27, 2026 | 68.00 | 72.78 | 67.90 | 72.56 | 72.56 | 5.90% | 2,773,434 |
| Feb 26, 2026 | 68.12 | 69.40 | 67.79 | 68.52 | 68.52 | 0.97% | 1,857,981 |
| Feb 25, 2026 | 70.50 | 70.69 | 67.40 | 67.86 | 67.86 | -3.08% | 3,358,218 |
| Feb 24, 2026 | 71.00 | 73.00 | 69.69 | 70.02 | 70.02 | -1.37% | 2,490,120 |
| Feb 13, 2026 | 73.11 | 75.20 | 70.51 | 70.99 | 70.99 | -3.96% | 3,433,488 |
| Feb 12, 2026 | 79.89 | 79.89 | 72.61 | 73.92 | 73.92 | -7.60% | 6,096,120 |
| Feb 11, 2026 | 76.46 | 80.88 | 75.65 | 80.00 | 80.00 | 4.09% | 5,067,978 |
| Feb 10, 2026 | 75.85 | 77.99 | 73.63 | 76.86 | 76.86 | 0.51% | 2,781,461 |
| Feb 9, 2026 | 76.91 | 76.92 | 71.82 | 76.47 | 76.47 | 3.30% | 4,358,290 |
| Feb 6, 2026 | 74.97 | 79.90 | 73.68 | 74.03 | 74.03 | -3.17% | 4,207,135 |
| Feb 5, 2026 | 73.50 | 76.91 | 71.10 | 76.45 | 76.45 | 4.01% | 4,636,148 |
| Feb 4, 2026 | 73.23 | 73.98 | 71.88 | 73.50 | 73.50 | -1.53% | 3,730,060 |
| Feb 3, 2026 | 67.91 | 75.51 | 67.32 | 74.64 | 74.64 | 10.61% | 6,742,635 |
| Feb 2, 2026 | 66.80 | 71.38 | 66.80 | 67.48 | 67.48 | 2.60% | 3,598,299 |
| Jan 30, 2026 | 65.17 | 67.00 | 64.20 | 65.77 | 65.77 | 0.09% | 2,373,027 |
| Jan 29, 2026 | 65.82 | 68.32 | 65.16 | 65.71 | 65.71 | -0.36% | 2,303,282 |
| Jan 28, 2026 | 67.07 | 67.93 | 65.52 | 65.95 | 65.95 | -2.43% | 1,997,802 |
| Jan 27, 2026 | 64.65 | 68.68 | 64.38 | 67.59 | 67.59 | 4.99% | 3,233,994 |
| Jan 26, 2026 | 67.09 | 67.28 | 63.34 | 64.38 | 64.38 | -4.34% | 3,197,628 |
| Jan 23, 2026 | 65.16 | 69.86 | 65.11 | 67.30 | 67.30 | 3.47% | 3,980,565 |
| Jan 22, 2026 | 65.00 | 65.89 | 64.19 | 65.04 | 65.04 | 0.06% | 1,579,701 |
| Jan 21, 2026 | 64.18 | 67.35 | 64.00 | 65.00 | 65.00 | 0.03% | 2,640,001 |
| Jan 20, 2026 | 64.00 | 65.85 | 63.07 | 64.98 | 64.98 | 2.27% | 2,892,794 |
| Jan 19, 2026 | 61.00 | 64.88 | 60.50 | 63.54 | 63.54 | 3.10% | 2,972,406 |
| Jan 16, 2026 | 66.00 | 68.67 | 61.00 | 61.63 | 61.63 | -3.78% | 5,204,335 |
| Jan 15, 2026 | 65.24 | 65.24 | 63.00 | 64.05 | 64.05 | -1.84% | 2,388,306 |
| Jan 14, 2026 | 62.53 | 68.25 | 62.53 | 65.25 | 65.25 | 2.35% | 4,695,517 |
| Jan 13, 2026 | 60.66 | 64.98 | 60.60 | 63.75 | 63.75 | 5.37% | 5,125,581 |
| Jan 12, 2026 | 59.50 | 61.29 | 58.36 | 60.50 | 60.50 | 3.70% | 2,989,785 |
| Jan 9, 2026 | 59.10 | 59.65 | 56.89 | 58.34 | 58.34 | -1.45% | 2,562,228 |
| Jan 8, 2026 | 55.79 | 60.17 | 55.50 | 59.20 | 59.20 | 4.45% | 4,333,040 |
| Jan 7, 2026 | 53.03 | 56.85 | 53.00 | 56.68 | 56.68 | 6.58% | 3,224,616 |
| Jan 6, 2026 | 53.07 | 53.30 | 52.18 | 53.18 | 53.18 | 0.09% | 1,745,629 |
| Jan 5, 2026 | 51.33 | 54.10 | 51.00 | 53.13 | 53.13 | 3.65% | 3,166,143 |
| Dec 31, 2025 | 51.35 | 51.88 | 51.20 | 51.26 | 51.26 | -0.18% | 1,133,383 |
| Dec 30, 2025 | 51.98 | 52.00 | 51.18 | 51.35 | 51.35 | -1.33% | 1,216,330 |
| Dec 29, 2025 | 51.30 | 52.48 | 51.30 | 52.04 | 52.04 | 1.44% | 1,339,793 |
| Dec 26, 2025 | 52.90 | 53.14 | 51.28 | 51.30 | 51.30 | -2.56% | 1,542,640 |
| Dec 25, 2025 | 52.29 | 52.78 | 51.88 | 52.65 | 52.65 | 0.57% | 784,280 |
| Dec 24, 2025 | 52.08 | 52.89 | 51.22 | 52.35 | 52.35 | 0.13% | 1,508,294 |
| Dec 23, 2025 | 52.47 | 52.80 | 51.84 | 52.28 | 52.28 | -0.13% | 954,059 |
| Dec 22, 2025 | 52.00 | 53.85 | 51.98 | 52.35 | 52.35 | 0.48% | 1,867,544 |
| Dec 19, 2025 | 52.00 | 52.50 | 52.00 | 52.10 | 52.10 | 0.19% | 522,514 |
| Dec 18, 2025 | 52.37 | 52.60 | 51.92 | 52.00 | 52.00 | -0.90% | 551,483 |
| Dec 17, 2025 | 52.22 | 52.79 | 51.96 | 52.47 | 52.47 | -0.36% | 964,400 |
| Dec 16, 2025 | 52.71 | 52.71 | 51.82 | 52.66 | 52.66 | -0.09% | 724,781 |
| Dec 15, 2025 | 52.08 | 52.96 | 52.08 | 52.71 | 52.71 | 0.38% | 1,017,501 |
| Dec 12, 2025 | 51.18 | 53.47 | 51.07 | 52.51 | 52.51 | 2.46% | 1,488,416 |
| Dec 11, 2025 | 51.12 | 52.87 | 50.64 | 51.25 | 51.25 | 0.25% | 1,209,028 |
| Dec 10, 2025 | 50.87 | 51.22 | 50.57 | 51.12 | 51.12 | 0.47% | 522,669 |
| Dec 9, 2025 | 52.02 | 52.28 | 50.86 | 50.88 | 50.88 | -2.32% | 1,009,696 |
| Dec 8, 2025 | 52.39 | 52.54 | 51.90 | 52.09 | 52.09 | -0.06% | 1,260,420 |
| Dec 5, 2025 | 51.88 | 52.22 | 51.60 | 52.12 | 52.12 | 0.58% | 787,372 |
| Dec 4, 2025 | 51.21 | 52.16 | 50.81 | 51.82 | 51.82 | 1.45% | 1,227,981 |
| Dec 3, 2025 | 50.94 | 51.45 | 50.25 | 51.08 | 51.08 | 0.65% | 1,064,878 |
| Dec 2, 2025 | 53.95 | 54.54 | 50.50 | 50.75 | 50.75 | -5.93% | 2,721,448 |
| Dec 1, 2025 | 54.00 | 54.61 | 53.75 | 53.95 | 53.95 | -0.31% | 758,110 |
| Nov 28, 2025 | 53.37 | 54.39 | 52.50 | 54.12 | 54.12 | 1.31% | 674,399 |
| Nov 27, 2025 | 55.00 | 55.43 | 53.40 | 53.42 | 53.42 | -2.96% | 1,570,600 |
| Nov 26, 2025 | 55.43 | 56.46 | 55.03 | 55.05 | 55.05 | -0.51% | 881,964 |
| Nov 25, 2025 | 55.80 | 56.42 | 55.00 | 55.33 | 55.33 | -1.14% | 859,126 |
| Nov 24, 2025 | 54.20 | 56.57 | 53.30 | 55.97 | 55.97 | 3.74% | 1,633,580 |
| Nov 21, 2025 | 54.92 | 55.13 | 52.01 | 53.95 | 53.95 | -1.94% | 1,764,320 |
| Nov 20, 2025 | 56.99 | 57.25 | 54.88 | 55.02 | 55.02 | -2.27% | 925,871 |
| Nov 19, 2025 | 57.71 | 57.91 | 56.10 | 56.30 | 56.30 | -2.41% | 1,037,983 |
| Nov 18, 2025 | 59.35 | 59.70 | 57.26 | 57.69 | 57.69 | -3.11% | 1,473,630 |
| Nov 17, 2025 | 59.16 | 60.39 | 58.80 | 59.54 | 59.54 | -0.32% | 1,549,711 |
| Nov 14, 2025 | 62.60 | 62.60 | 59.69 | 59.73 | 59.73 | -4.28% | 2,348,212 |
| Nov 13, 2025 | 57.65 | 64.10 | 57.65 | 62.40 | 62.40 | 8.67% | 4,778,359 |
| Nov 12, 2025 | 57.29 | 58.78 | 56.79 | 57.42 | 57.42 | -0.10% | 1,771,549 |
| Nov 11, 2025 | 58.82 | 61.70 | 57.20 | 57.48 | 57.48 | 0.52% | 1,992,705 |
| Nov 10, 2025 | 58.50 | 58.97 | 56.91 | 57.18 | 57.18 | -2.12% | 1,361,425 |
| Nov 7, 2025 | 58.98 | 59.41 | 58.00 | 58.42 | 58.42 | -1.65% | 1,460,062 |
| Nov 6, 2025 | 61.00 | 61.75 | 59.00 | 59.40 | 59.40 | -0.69% | 1,778,675 |
| Nov 5, 2025 | 56.91 | 60.33 | 56.50 | 59.81 | 59.81 | 4.78% | 2,634,761 |
| Nov 4, 2025 | 57.93 | 58.47 | 56.50 | 57.08 | 57.08 | -0.95% | 1,403,590 |
| Nov 3, 2025 | 59.90 | 60.30 | 57.38 | 57.63 | 57.63 | -3.77% | 1,850,903 |
| Oct 31, 2025 | 58.59 | 60.87 | 58.08 | 59.89 | 59.89 | 2.10% | 2,246,900 |
| Oct 30, 2025 | 58.00 | 60.26 | 57.15 | 58.66 | 58.66 | 1.59% | 2,608,187 |
| Oct 29, 2025 | 57.88 | 57.88 | 55.90 | 57.74 | 57.74 | 0.89% | 1,618,659 |
| Oct 28, 2025 | 55.96 | 59.04 | 55.96 | 57.23 | 57.23 | 2.18% | 2,698,660 |
| Oct 27, 2025 | 55.40 | 56.20 | 54.58 | 56.01 | 56.01 | 0.74% | 1,526,270 |
| Oct 24, 2025 | 54.11 | 55.85 | 54.05 | 55.60 | 55.60 | 2.98% | 1,374,960 |
| Oct 23, 2025 | 55.30 | 55.30 | 52.86 | 53.99 | 53.99 | -1.62% | 1,219,722 |
| Oct 22, 2025 | 55.00 | 55.33 | 54.51 | 54.88 | 54.88 | -1.06% | 740,896 |
| Oct 21, 2025 | 54.63 | 55.59 | 54.63 | 55.47 | 55.47 | 1.59% | 857,571 |
| Oct 20, 2025 | 54.83 | 55.60 | 53.94 | 54.60 | 54.60 | -0.38% | 1,195,336 |
| Oct 17, 2025 | 56.09 | 56.42 | 54.50 | 54.81 | 54.81 | -2.28% | 1,775,886 |
| Oct 16, 2025 | 58.56 | 58.67 | 55.70 | 56.09 | 56.09 | -4.85% | 1,847,292 |
| Oct 15, 2025 | 56.33 | 59.14 | 55.40 | 58.95 | 58.95 | 4.65% | 2,014,123 |
| Oct 14, 2025 | 58.27 | 58.88 | 56.10 | 56.33 | 56.33 | -1.73% | 1,656,908 |
| Oct 13, 2025 | 56.95 | 59.45 | 56.51 | 57.32 | 57.32 | -1.65% | 1,835,520 |
| Oct 10, 2025 | 58.32 | 59.80 | 57.94 | 58.28 | 58.28 | -0.63% | 1,398,899 |
| Oct 9, 2025 | 60.67 | 60.68 | 58.38 | 58.65 | 58.65 | -2.38% | 2,481,732 |
| Sep 30, 2025 | 60.30 | 60.77 | 59.71 | 60.08 | 60.08 | -0.36% | 1,259,988 |