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

40.29

+0.31(+0.78%)

Updated at September 30 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202539.6840.2940.2941.8839.6829.1M
September 29, 202539.2839.9839.9841.4139.0226.91M
September 26, 20254139.5139.5142.239.540.61M
September 25, 202538.5342.342.342.3138.461.57M
September 24, 202538.3838.6638.6639.2737.3825.17M
September 23, 202539.339.1939.1940.437.938.52M
September 22, 202537.838.7538.7538.7537.3618.49M
September 19, 202538.0137.3937.3938.5237.1220.33M
September 18, 202539.0138.3738.374037.6433.33M
September 17, 202538.639.3739.3740.1438.233.17M
September 16, 202538.0838.9738.9739.2337.8327.46M
September 15, 202538.2538.5738.5739.6237.5537.49M
September 12, 20253939.0539.0541.9738.8753.08M
September 11, 202539.1639.9839.9842.1539.1364.41M
September 10, 202536.2736.5536.5537.2836.2734.48M
September 09, 202536.4935.835.837.135.5520.17M
September 08, 202537.2636.7136.7137.536.2825.97M
September 05, 202535.5237.6737.6737.8735.0434.48M
September 04, 202537.535.4335.4338.2134.625.14M
September 03, 202538.2237.1537.1538.636.9120.55M
September 02, 202541.8838.1738.1741.9837.7733.51M
September 01, 202543.741.7741.7743.841.4826.98M
August 29, 202544.4142.742.744.4142.3129.88M
August 28, 202544.844.444.445.4142.542.87M
August 27, 202545.5645.345.347.943.9553.37M
August 26, 202546.4246.3746.3747.1745.333.43M
August 25, 20254847.0147.0148.3346.3142.97M
August 22, 202546.2647.2147.2147.5644.9943.14M
August 21, 202548.446.3946.3950.9845.8851.72M
August 20, 202546.4849.949.950.544.8869.89M
August 19, 202546.1447.2547.2549.9844.8589.59M
August 18, 202535.8442.8342.8342.8335.8458.1M
August 15, 20253435.6935.6936.4833.751.38M
August 14, 202533.8134.1334.1335.0533.1249.83M
August 13, 202532.2733.833.834.131.9743.97M
August 12, 202532.832.4332.4332.932.0629.04M
August 11, 202531.633.3433.3433.8831.5346.1M
August 08, 202531.1131.2631.2631.9930.812.75M
August 07, 202531.8831.2331.2332.531.0918.19M
August 06, 202531.4931.8531.8532.6531.0823.95M
August 05, 202531.7331.1131.1131.7730.816.48M
August 04, 202531.231.5931.5931.6931.0113.53M
August 01, 202532.5231.1431.1432.8731.0424.3M
July 31, 202531.6832.8932.8933.2931.6131.93M
July 30, 202533.1732.332.333.831.8725.72M
July 29, 202532.5532.3332.3332.9531.7821.78M
July 28, 202532.0132.7932.7932.9531.921.25M
July 25, 202532.332.2432.2432.331.4815.7M
July 24, 202532.1832.0732.0732.4531.8414.93M
July 23, 202532.1132.2132.2132.8231.7716.25M
July 22, 202532.7432.4532.4533.132.221.68M
July 21, 202533.6832.8332.8333.9532.636.37M
July 18, 202533.5134.4634.4635.1233.538.02M
July 17, 202533.0133.833.834.4632.7132.36M
July 16, 202534.633.9133.9135.8333.4950.33M
July 15, 202532.13343434.831.855.64M
July 14, 202530.8831.9931.9932.7930.732.43M
July 11, 202530.0130.3330.3330.529.6917.16M
July 10, 202531.5530.1330.1331.9130.121.81M
July 09, 202532.431.4931.4932.931.3520.91M