Shanghai Cooltech Power Co., Ltd. - 300153.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	32.99	33.63	33.63	33.75	32.98	10.85M
October 23, 2025	33.13	32.77	32.77	33.21	32.07	11.39M
October 22, 2025	33.62	33.31	33.31	33.9	33.23	8.58M
October 21, 2025	33.28	33.67	33.67	33.86	33.05	10.45M
October 20, 2025	33.07	33.26	33.26	33.45	32.51	10.7M
October 17, 2025	34.6	32.32	32.32	34.68	32.31	15.09M
October 16, 2025	35.28	34.53	34.53	35.5	34.22	10.49M
October 15, 2025	33.93	35.32	35.32	35.59	33.35	16.14M
October 14, 2025	35.46	34.1	34.1	36.57	33.9	16.7M
October 13, 2025	33.3	35.07	35.07	35.45	33.3	18.22M
October 10, 2025	38.9	36.59	36.59	38.94	36.41	25.86M
October 09, 2025	39.51	39.19	39.19	40.2	38.69	28.2M
September 30, 2025	39.68	40.29	40.29	41.88	39.68	29.1M
September 29, 2025	39.28	39.98	39.98	41.41	39.02	26.91M
September 26, 2025	41	39.51	39.51	42.2	39.5	40.61M
September 25, 2025	38.53	42.3	42.3	42.31	38.4	61.57M
September 24, 2025	38.38	38.66	38.66	39.27	37.38	25.17M
September 23, 2025	39.3	39.19	39.19	40.4	37.9	38.52M
September 22, 2025	37.8	38.75	38.75	38.75	37.36	18.49M
September 19, 2025	38.01	37.39	37.39	38.52	37.12	20.33M
September 18, 2025	39.01	38.37	38.37	40	37.64	33.33M
September 17, 2025	38.6	39.37	39.37	40.14	38.2	33.17M
September 16, 2025	38.08	38.97	38.97	39.23	37.83	27.46M
September 15, 2025	38.25	38.57	38.57	39.62	37.55	37.49M
September 12, 2025	39	39.05	39.05	41.97	38.87	53.08M
September 11, 2025	39.16	39.98	39.98	42.15	39.13	64.41M
September 10, 2025	36.27	36.55	36.55	37.28	36.27	34.48M
September 09, 2025	36.49	35.8	35.8	37.1	35.55	20.17M
September 08, 2025	37.26	36.71	36.71	37.5	36.28	25.97M
September 05, 2025	35.52	37.67	37.67	37.87	35.04	34.48M
September 04, 2025	37.5	35.43	35.43	38.21	34.6	25.14M
September 03, 2025	38.22	37.15	37.15	38.6	36.91	20.55M
September 02, 2025	41.88	38.17	38.17	41.98	37.77	33.51M
September 01, 2025	43.7	41.77	41.77	43.8	41.48	26.98M
August 29, 2025	44.41	42.7	42.7	44.41	42.31	29.88M
August 28, 2025	44.8	44.4	44.4	45.41	42.5	42.87M
August 27, 2025	45.56	45.3	45.3	47.9	43.95	53.37M
August 26, 2025	46.42	46.37	46.37	47.17	45.3	33.43M
August 25, 2025	48	47.01	47.01	48.33	46.31	42.97M
August 22, 2025	46.26	47.21	47.21	47.56	44.99	43.14M
August 21, 2025	48.4	46.39	46.39	50.98	45.88	51.72M
August 20, 2025	46.48	49.9	49.9	50.5	44.88	69.89M
August 19, 2025	46.14	47.25	47.25	49.98	44.85	89.59M
August 18, 2025	35.84	42.83	42.83	42.83	35.84	58.1M
August 15, 2025	34	35.69	35.69	36.48	33.7	51.38M
August 14, 2025	33.81	34.13	34.13	35.05	33.12	49.83M
August 13, 2025	32.27	33.8	33.8	34.1	31.97	43.97M
August 12, 2025	32.8	32.43	32.43	32.9	32.06	29.04M
August 11, 2025	31.6	33.34	33.34	33.88	31.53	46.1M
August 08, 2025	31.11	31.26	31.26	31.99	30.8	12.75M
August 07, 2025	31.88	31.23	31.23	32.5	31.09	18.19M
August 06, 2025	31.49	31.85	31.85	32.65	31.08	23.95M
August 05, 2025	31.73	31.11	31.11	31.77	30.8	16.48M
August 04, 2025	31.2	31.59	31.59	31.69	31.01	13.53M
August 01, 2025	32.52	31.14	31.14	32.87	31.04	24.3M
July 31, 2025	31.68	32.89	32.89	33.29	31.61	31.93M
July 30, 2025	33.17	32.3	32.3	33.8	31.87	25.72M
July 29, 2025	32.55	32.33	32.33	32.95	31.78	21.78M
July 28, 2025	32.01	32.79	32.79	32.95	31.9	21.25M
July 25, 2025	32.3	32.24	32.24	32.3	31.48	15.7M

Shanghai Cooltech Power Co., Ltd. (300153.SZ) SHZ