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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.76	29.95	29.95	30.76	29.09	10.15M
December 03, 2025	30.23	29.7	29.7	30.4	29.55	8.25M
December 02, 2025	31.1	30.2	30.2	31.1	30.01	8.86M
December 01, 2025	31.05	31.1	31.1	31.23	30.78	7.81M
November 28, 2025	30.76	30.94	30.94	31.09	30.61	7.69M
November 27, 2025	31.2	30.78	30.78	31.5	30.68	8.05M
November 26, 2025	31.35	31	31	31.63	30.93	10.9M
November 25, 2025	30.68	31.33	31.33	32.35	30.51	19.13M
November 24, 2025	29.41	30.49	30.49	30.69	29.11	12.81M
November 21, 2025	30.01	29.2	29.2	30.3	29.2	9.75M
November 20, 2025	31.4	30.57	30.57	31.46	30.4	7.29M
November 19, 2025	31.58	30.86	30.86	31.79	30.54	10.1M
November 18, 2025	31.99	31.67	31.67	31.99	31.5	7.27M
November 17, 2025	31.6	32	32	32.07	31.54	7.47M
November 14, 2025	32.57	31.66	31.66	32.59	31.66	12.25M
November 13, 2025	35.4	33.06	33.06	35.4	32.07	12.18M
November 12, 2025	33.03	32.38	32.38	33.1	32.23	12.33M
November 11, 2025	34.2	33.44	33.44	35	33.24	16.35M
November 10, 2025	35.14	33.91	33.91	35.21	33.52	20.11M
November 07, 2025	35.4	35.22	35.22	36.26	35.16	23.42M
November 06, 2025	34.6	36.38	36.38	37.29	34.5	43.3M
November 05, 2025	33.01	34.54	34.54	34.94	32.9	15.4M
November 04, 2025	34.45	34.03	34.03	35.26	33.6	13.19M
November 03, 2025	34.23	34.57	34.57	34.78	33.75	11.75M
October 31, 2025	34.33	34.53	34.53	34.93	34.21	12.69M
October 30, 2025	35.5	34.31	34.31	36.02	34.2	22.61M
October 29, 2025	32.99	35.59	35.59	36.3	32.99	33.16M
October 28, 2025	34.26	36.8	36.8	38.28	33.76	48.01M
October 27, 2025	34.2	34.28	34.28	34.58	33.49	15.86M
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

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