Shenzhen Highpower Technology Co., Ltd. (001283.SZ) SHZ
63.80
+0.1(+0.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
63.80
+0.1(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 63.59 | 63.8 | 63.8 | 64.88 | 63.46 | 1.93M |
| March 12, 2026 | 64.88 | 63.7 | 63.7 | 64.88 | 63.5 | 2.04M |
| March 11, 2026 | 64.53 | 65.01 | 65.01 | 65.75 | 64 | 2.69M |
| March 10, 2026 | 61.9 | 63.58 | 63.58 | 63.78 | 61.9 | 1.35M |
| March 09, 2026 | 61.22 | 61.63 | 61.63 | 61.96 | 60.01 | 2.11M |
| March 06, 2026 | 61.9 | 62.46 | 62.46 | 62.7 | 61.6 | 1.75M |
| March 05, 2026 | 62.88 | 62.05 | 62.05 | 63.07 | 61.78 | 1.77M |
| March 04, 2026 | 68.31 | 61.88 | 61.88 | 68.31 | 61.69 | 1.4M |
| March 03, 2026 | 64.91 | 62.08 | 62.08 | 66 | 62 | 2.85M |
| March 02, 2026 | 66.6 | 65 | 65 | 67.3 | 64.79 | 3.46M |
| February 27, 2026 | 68.31 | 67.9 | 67.9 | 68.32 | 67.76 | 1.83M |
| February 26, 2026 | 69.45 | 68.23 | 68.23 | 69.49 | 68.08 | 2.6M |
| February 25, 2026 | 68.47 | 69.42 | 69.42 | 69.57 | 68.45 | 2.08M |
| February 24, 2026 | 69 | 68.44 | 68.44 | 69.2 | 67.84 | 1.57M |
| February 13, 2026 | 68 | 67.83 | 0 | 68.3 | 67.7 | 1.43M |
| February 12, 2026 | 68.28 | 68.19 | 0 | 68.5 | 67.8 | 1.32M |
| February 11, 2026 | 68.03 | 68.07 | 0 | 68.75 | 67.6 | 1.66M |
| February 10, 2026 | 67.99 | 68.02 | 0 | 68.48 | 67.8 | 1.22M |
| February 09, 2026 | 68.75 | 68.15 | 0 | 68.8 | 67.81 | 1.7M |
| February 06, 2026 | 66.7 | 67.71 | 0 | 68.4 | 66.32 | 1.86M |
| February 05, 2026 | 67.61 | 67.05 | 0 | 67.76 | 66.66 | 1.57M |
| February 04, 2026 | 67.85 | 67.61 | 0 | 67.85 | 66.92 | 1.62M |
| February 03, 2026 | 68.58 | 67.99 | 0 | 68.58 | 67.25 | 1.43M |
| February 02, 2026 | 69.05 | 67.11 | 0 | 69.23 | 67.1 | 2.03M |
| January 30, 2026 | 68.6 | 69.08 | 0 | 69.08 | 66.88 | 3.12M |
| January 29, 2026 | 69.62 | 68.75 | 0 | 70.1 | 68.46 | 2.6M |
| January 28, 2026 | 70.7 | 69.81 | 0 | 70.96 | 69.8 | 2.98M |
| January 27, 2026 | 71.84 | 70.95 | 0 | 71.96 | 69.12 | 3.41M |
| January 26, 2026 | 74 | 71.84 | 0 | 74.08 | 71 | 4.63M |
| January 23, 2026 | 71.6 | 73.86 | 0 | 74.4 | 71.6 | 5.1M |
| January 22, 2026 | 72.35 | 71.6 | 0 | 73.2 | 71.42 | 2.44M |
| January 21, 2026 | 70.79 | 72.41 | 0 | 72.88 | 70.35 | 3.09M |
| January 20, 2026 | 72.79 | 71.3 | 0 | 73.5 | 70.72 | 3.42M |
| January 19, 2026 | 73.28 | 72.79 | 0 | 73.79 | 72.5 | 3.85M |
| January 16, 2026 | 73.88 | 73.3 | 0 | 74.22 | 72.71 | 4.96M |
| January 15, 2026 | 71.58 | 72.98 | 0 | 73.46 | 71.57 | 4.48M |
| January 14, 2026 | 70.9 | 72.19 | 0 | 73.5 | 70.3 | 7.45M |
| January 13, 2026 | 71.02 | 69.54 | 0 | 71.35 | 69.54 | 3.82M |
| January 12, 2026 | 72.07 | 70.99 | 0 | 72.21 | 70.35 | 5.46M |
| January 09, 2026 | 71.53 | 72.75 | 0 | 72.98 | 70.86 | 4.04M |
| January 08, 2026 | 70.89 | 71.53 | 0 | 72.68 | 70.66 | 2.86M |
| January 07, 2026 | 72.87 | 71.26 | 0 | 73.57 | 71.11 | 4.58M |
| January 06, 2026 | 72.37 | 72.98 | 0 | 73.88 | 71.81 | 5.08M |
| January 05, 2026 | 70.02 | 71.8 | 0 | 71.8 | 70.02 | 3.64M |
| December 31, 2025 | 69.99 | 70 | 0 | 70.56 | 69.41 | 2.84M |
| December 30, 2025 | 69.79 | 69.37 | 0 | 69.79 | 68.73 | 2.48M |
| December 29, 2025 | 70.88 | 69.73 | 0 | 70.89 | 69.38 | 2.07M |
| December 26, 2025 | 70.22 | 70.16 | 0 | 71.18 | 69.7 | 2.39M |
| December 25, 2025 | 69.72 | 70.14 | 0 | 70.49 | 68.88 | 2.56M |
| December 24, 2025 | 69.01 | 69.7 | 0 | 69.97 | 68.51 | 2.71M |
| December 23, 2025 | 68.96 | 68.94 | 0 | 69.65 | 68.57 | 2.18M |
| December 22, 2025 | 68.69 | 68.66 | 0 | 69.08 | 68.54 | 1.69M |
| December 19, 2025 | 68.7 | 68.46 | 0 | 69.24 | 68.3 | 1.51M |
| December 18, 2025 | 68 | 68.3 | 0 | 70.35 | 67.57 | 2.11M |
| December 17, 2025 | 66.98 | 68.17 | 0 | 68.26 | 66.6 | 1.57M |
| December 16, 2025 | 68.79 | 66.98 | 0 | 68.79 | 66.35 | 1.76M |
| December 15, 2025 | 68.88 | 68.8 | 0 | 69.87 | 68.38 | 1.74M |
| December 12, 2025 | 68.9 | 69 | 0 | 69.33 | 68.23 | 1.92M |
| December 11, 2025 | 70.15 | 68.87 | 0 | 70.45 | 68.81 | 1.84M |
| December 10, 2025 | 70.38 | 69.84 | 0 | 70.8 | 69.38 | 1.9M |