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

36.71

-0.96(-2.55%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 08, 202531.9332.732.732.7631.5521.52M
July 07, 202530.9832.1332.1332.2930.718.48M
July 04, 202531.6731.8131.8132.6531.5124.27M
July 03, 202531.731.5831.5831.8231.1115.88M
July 02, 202531.9531.4731.4732.231.0522.13M
July 01, 202535.0132.4132.4135.3832.1837.51M
June 30, 202533.9333.8533.8535.4533.6640.59M
June 27, 202532.8434.334.335.3232.542.83M
June 26, 20253433.3333.333533.2546.44M
June 25, 202533.634.2534.2536.6833.670.96M
June 24, 202529.5331.4631.4631.629.341.58M
June 23, 202529.229.1829.1829.6828.6624M
June 20, 202530.5129.0429.0431.2329.0432.61M
June 19, 202531.0130.5730.573330.549.58M
June 18, 202528.830.5530.5531.5528.0642.68M
June 17, 202528.2829.0729.0729.1327.6130.11M
June 16, 202527.3428.1328.1328.4127.2117.97M