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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.72	34.25	34.25	35.55	34.22	14.78M
February 12, 2026	33.64	34.99	34.99	35.45	33.64	24.34M
February 11, 2026	33.95	33.46	33.46	34.35	33.26	13.4M
February 10, 2026	33.11	34.07	34.07	34.45	33.07	16.32M
February 09, 2026	32.5	33.37	33.37	33.99	32.06	18.87M
February 06, 2026	32.05	31.89	31.89	32.73	31.51	12.4M
February 05, 2026	33.35	32.43	32.43	33.7	31.8	17.45M
February 04, 2026	34.35	33.9	33.9	34.71	33.24	17.4M
February 03, 2026	32.73	34.98	34.98	35.3	32.73	31.03M
February 02, 2026	33.12	32.32	32.32	33.8	32.32	12.68M
January 30, 2026	32.52	33.48	33.48	34.39	31.89	19.57M
January 29, 2026	34.45	32.92	32.92	34.58	32.9	22.06M
January 28, 2026	35.2	34.64	34.64	35.99	34.46	17.61M
January 27, 2026	35.16	35.28	35.28	35.52	34.13	18.98M
January 26, 2026	36.5	35.55	35.55	36.88	35.02	25.1M
January 23, 2026	36	36.31	36.31	37.52	35.56	39.92M
January 22, 2026	32.75	37.13	37.13	37.98	32.42	69.07M
January 21, 2026	34.13	33.39	33.39	34.95	33.02	26.07M
January 20, 2026	33.3	32.15	32.15	33.58	31.88	19.49M
January 19, 2026	33.32	33.48	33.48	34.18	33	18.04M
January 16, 2026	33.98	33.74	33.74	34.36	33.14	19.17M
January 15, 2026	33.66	33.34	33.34	34.19	33.01	20.56M
January 14, 2026	33.86	34.56	34.56	35.3	33.46	34.45M
January 13, 2026	34.91	33.93	33.93	35.82	33.85	34.62M
January 12, 2026	37.2	34.94	34.94	37.2	34.72	43.96M
January 09, 2026	34.39	36.03	36.03	36.35	33.5	55.73M
January 08, 2026	31.5	33.61	33.61	36	31.4	69.07M
January 07, 2026	30.41	31.12	31.12	31.3	30.11	22.68M
January 06, 2026	30.16	30.4	30.4	30.4	29.71	14.87M
January 05, 2026	29.15	29.85	29.85	29.85	29.15	12.06M
December 31, 2025	29.65	29.07	29.07	29.65	29.06	11.05M
December 30, 2025	29.5	29.7	29.7	29.83	29.25	9.65M
December 29, 2025	29.73	29.64	29.64	30.25	29.54	9.57M
December 26, 2025	30.3	29.92	29.92	30.38	29.71	12.71M
December 25, 2025	30.58	30.37	30.37	30.77	30.18	14.66M
December 24, 2025	29.6	30.81	30.81	31.6	29.42	26.9M
December 23, 2025	29.23	29.6	29.6	29.98	29.06	15.69M
December 22, 2025	28.98	29.19	29.19	29.48	28.98	9.33M
December 19, 2025	29.28	28.9	28.9	29.55	28.8	7.9M
December 18, 2025	29.37	28.96	28.96	29.76	28.95	10.52M
December 17, 2025	28.85	29.88	29.88	29.91	28.81	12.84M
December 16, 2025	29.7	28.85	28.85	29.89	28.59	13.69M
December 15, 2025	30.76	29.9	29.9	31.29	29.87	13.46M
December 12, 2025	30.03	30.91	30.91	31.3	29.86	18.95M
December 11, 2025	31.06	30	30	31.42	30	15.32M
December 10, 2025	31.35	30.62	30.62	31.66	30.09	25.67M
December 09, 2025	33.05	31.91	31.91	35.68	31.7	40.02M
December 08, 2025	30.62	31.26	31.26	31.48	30.53	11.66M
December 05, 2025	29.76	30.57	30.57	30.7	29.53	9.12M
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

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