Newcapec Electronics Co., Ltd. - 300248.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.33	15.9	15.9	15.98	14.3	81.32M
January 13, 2026	15.65	14.38	14.38	15.74	14.3	59.11M
January 12, 2026	13.46	15.2	15.2	15.5	13.35	82.09M
January 09, 2026	12.5	12.92	12.92	12.94	12.5	18.22M
January 08, 2026	12.26	12.52	12.52	12.63	12.26	11.65M
January 07, 2026	12.5	12.32	12.32	12.61	12.31	10.29M
January 06, 2026	12.48	12.52	12.52	12.54	12.38	10.91M
January 05, 2026	12.35	12.5	12.5	12.56	12.2	15.11M
December 31, 2025	12.27	12.41	12.41	12.68	12.13	18.47M
December 30, 2025	12.3	12.03	12.03	12.55	12	14.31M
December 29, 2025	11.88	12.08	12.08	12.13	11.84	7.81M
December 26, 2025	12.05	11.91	11.91	12.12	11.87	7.57M
December 25, 2025	12.02	12.07	12.07	12.12	11.92	7.44M
December 24, 2025	11.83	12.02	12.02	12.02	11.8	7.8M
December 23, 2025	12.1	11.81	11.81	12.14	11.75	11.37M
December 22, 2025	12.46	12.19	12.19	12.52	12.14	15.25M
December 19, 2025	11.88	12.45	12.45	13	11.74	28.24M
December 18, 2025	11.49	11.66	11.66	11.74	11.45	5.31M
December 17, 2025	11.49	11.6	11.6	11.65	11.28	7.24M
December 16, 2025	11.72	11.49	11.49	11.78	11.43	6.93M
December 15, 2025	11.7	11.72	11.72	11.92	11.56	5.65M
December 12, 2025	11.97	11.82	11.82	12.06	11.82	7.09M
December 11, 2025	12.24	11.95	11.95	12.24	11.95	8.63M
December 10, 2025	12.35	12.25	12.25	12.5	12.1	9.74M
December 09, 2025	12.59	12.4	12.4	12.66	12.4	8.02M
December 08, 2025	12.56	12.71	12.71	12.83	12.55	9.24M
December 05, 2025	12.43	12.56	12.56	12.57	12.25	9.12M
December 04, 2025	13.29	12.43	12.43	13.29	12.43	14.69M
December 03, 2025	13.35	12.96	12.96	13.45	12.87	17.17M
December 02, 2025	13.65	13.35	13.35	14.01	13.31	21.72M
December 01, 2025	13.14	13.65	13.65	13.81	12.92	27.62M
November 28, 2025	13.29	13.15	13.15	13.43	13.02	14.14M
November 27, 2025	13.5	13.19	13.19	13.6	13.15	21.8M
November 26, 2025	13.56	13.6	13.6	14.17	13.51	29.47M
November 25, 2025	13.6	13.72	13.72	13.99	13.52	39.6M
November 24, 2025	13.3	13.83	13.83	13.88	13.13	44.7M
November 21, 2025	12.65	13.11	13.11	13.42	12.63	29.59M
November 20, 2025	13.01	12.95	12.95	13.2	12.86	15.9M
November 19, 2025	13.3	13.09	13.09	13.36	12.95	28.29M
November 18, 2025	12.35	13.29	13.29	13.96	12.2	50.9M
November 17, 2025	12.14	12.38	12.38	12.4	12.12	7.74M
November 14, 2025	12.51	12.12	12.12	12.51	12.11	4.55M
November 13, 2025	12.14	12.27	12.27	12.29	12.07	4.72M
November 12, 2025	12.21	12.15	12.15	12.32	12.1	4.91M
November 11, 2025	12.54	12.25	12.25	12.54	12.23	7.71M
November 10, 2025	12.54	12.64	12.64	12.65	12.44	4.58M
November 07, 2025	12.51	12.47	12.47	12.58	12.46	4.49M
November 06, 2025	12.63	12.59	12.59	12.7	12.56	4.45M
November 05, 2025	12.56	12.67	12.67	12.73	12.51	4.35M
November 04, 2025	12.7	12.68	12.68	12.78	12.59	7.07M
November 03, 2025	12.51	12.82	12.82	12.83	12.44	9.72M
October 31, 2025	12.16	12.52	12.52	12.57	12.13	9.53M
October 30, 2025	12.32	12.18	12.18	12.39	12.17	6M
October 29, 2025	12.27	12.27	12.27	12.38	12.17	6.23M
October 28, 2025	12.31	12.41	12.41	12.48	12.28	5.41M
October 27, 2025	12.36	12.37	12.37	12.45	12.25	5.3M
October 24, 2025	12.28	12.26	12.26	12.33	12.21	4.93M
October 23, 2025	12.1	12.27	12.27	12.3	11.96	5.55M
October 22, 2025	12.15	12.1	12.1	12.27	12.09	4.26M
October 21, 2025	12.08	12.19	12.19	12.2	11.93	4.73M

Newcapec Electronics Co., Ltd. (300248.SZ) SHZ