State Power Rixin Technology Co., Ltd. (SHE:301162)
China
· Delayed Price · Currency is CNY 65.30
-1.10 (-1.66%)
At close: Apr 29, 2026
SHE:301162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.20 | 66.20 | 64.22 | 65.30 | 65.30 | -1.66% | 2,857,448 |
| Apr 28, 2026 | 66.71 | 67.98 | 65.65 | 66.40 | 66.40 | -1.03% | 1,962,758 |
| Apr 27, 2026 | 71.82 | 71.85 | 65.65 | 67.09 | 67.09 | -6.55% | 4,173,849 |
| Apr 24, 2026 | 71.38 | 74.00 | 70.67 | 71.79 | 71.79 | 0.84% | 2,949,629 |
| Apr 23, 2026 | 70.99 | 73.27 | 69.40 | 71.19 | 71.19 | 2.28% | 2,738,708 |
| Apr 22, 2026 | 69.00 | 70.66 | 68.53 | 69.60 | 69.60 | 0.19% | 2,097,065 |
| Apr 21, 2026 | 69.05 | 69.76 | 67.26 | 69.47 | 69.47 | 0.70% | 1,688,342 |
| Apr 20, 2026 | 68.50 | 69.40 | 67.08 | 68.99 | 68.99 | 0.03% | 1,984,898 |
| Apr 17, 2026 | 67.60 | 69.36 | 67.55 | 68.97 | 68.97 | 1.26% | 1,892,249 |
| Apr 16, 2026 | 66.90 | 68.78 | 66.55 | 68.11 | 68.11 | 2.41% | 2,131,699 |
| Apr 15, 2026 | 69.73 | 69.73 | 66.11 | 66.51 | 66.51 | -4.07% | 2,831,061 |
| Apr 14, 2026 | 65.92 | 70.64 | 65.67 | 69.33 | 69.33 | 6.20% | 4,091,260 |
| Apr 13, 2026 | 63.73 | 66.91 | 63.60 | 65.28 | 65.28 | 4.70% | 3,431,275 |
| Apr 10, 2026 | 62.25 | 63.13 | 61.89 | 62.35 | 62.35 | 0.52% | 1,626,024 |
| Apr 9, 2026 | 61.61 | 62.90 | 61.31 | 62.03 | 62.03 | -0.69% | 1,503,116 |
| Apr 8, 2026 | 61.00 | 62.49 | 59.82 | 62.46 | 62.46 | 5.51% | 3,033,108 |
| Apr 7, 2026 | 62.00 | 63.06 | 58.60 | 59.20 | 59.20 | -4.59% | 3,641,104 |
| Apr 3, 2026 | 63.95 | 64.67 | 61.43 | 62.05 | 62.05 | -2.97% | 1,703,424 |
| Apr 2, 2026 | 64.37 | 66.15 | 63.34 | 63.95 | 63.95 | -0.65% | 1,816,800 |
| Apr 1, 2026 | 66.62 | 67.02 | 64.20 | 64.37 | 64.37 | -1.65% | 2,065,815 |
| Mar 31, 2026 | 70.39 | 70.40 | 65.32 | 65.45 | 65.45 | -6.82% | 2,378,575 |
| Mar 30, 2026 | 67.97 | 71.58 | 67.69 | 70.24 | 70.24 | 1.71% | 2,092,136 |
| Mar 27, 2026 | 68.41 | 70.43 | 68.39 | 69.06 | 69.06 | -0.52% | 1,117,467 |
| Mar 26, 2026 | 71.75 | 71.98 | 69.28 | 69.42 | 69.42 | -3.25% | 1,517,560 |
| Mar 25, 2026 | 70.02 | 72.72 | 70.02 | 71.75 | 71.75 | 2.47% | 2,160,837 |
| Mar 24, 2026 | 70.73 | 73.20 | 67.46 | 70.02 | 70.02 | 0.78% | 2,831,373 |
| Mar 23, 2026 | 70.50 | 72.88 | 68.54 | 69.48 | 69.48 | -2.42% | 2,869,938 |
| Mar 20, 2026 | 70.50 | 76.58 | 70.07 | 71.20 | 71.20 | 0.42% | 3,643,039 |
| Mar 19, 2026 | 68.70 | 72.50 | 66.95 | 70.90 | 70.90 | 2.01% | 3,850,495 |
| Mar 18, 2026 | 69.26 | 70.16 | 68.15 | 69.50 | 69.50 | 0.74% | 1,764,657 |
| Mar 17, 2026 | 72.00 | 72.72 | 68.99 | 68.99 | 68.99 | -4.58% | 2,037,006 |
| Mar 16, 2026 | 74.96 | 76.00 | 71.65 | 72.30 | 72.30 | -4.19% | 3,029,150 |
| Mar 13, 2026 | 82.16 | 82.88 | 75.08 | 75.46 | 75.46 | -7.98% | 4,952,414 |
| Mar 12, 2026 | 73.74 | 84.90 | 73.73 | 82.00 | 82.00 | 11.98% | 6,537,375 |
| Mar 11, 2026 | 75.49 | 76.43 | 73.20 | 73.23 | 73.23 | -3.39% | 2,801,907 |
| Mar 10, 2026 | 76.00 | 76.90 | 74.10 | 75.80 | 75.80 | 0.66% | 2,628,640 |
| Mar 9, 2026 | 74.23 | 76.50 | 70.90 | 75.30 | 75.30 | 0.33% | 4,831,760 |
| 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 |