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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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