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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.57	13.45	13.45	13.78	13.41	12.96M
February 12, 2026	13.32	13.57	13.57	13.68	13.32	14.36M
February 11, 2026	13.51	13.31	13.31	13.69	13.3	12.41M
February 10, 2026	13.38	13.62	13.62	13.71	13.28	16.43M
February 09, 2026	13.16	13.37	13.37	13.42	13.13	13.58M
February 06, 2026	12.92	12.93	12.93	13.1	12.75	7.73M
February 05, 2026	13.13	12.96	12.96	13.13	12.95	7.58M
February 04, 2026	13.21	13.13	13.13	13.25	12.92	11.53M
February 03, 2026	12.96	13.33	13.33	13.35	12.95	13.81M
February 02, 2026	12.8	12.83	12.83	13.22	12.73	13.51M
January 30, 2026	13.38	12.83	12.83	13.39	12.82	17.99M
January 29, 2026	13.26	13.38	13.38	13.82	12.94	22.86M
January 28, 2026	13.41	13.31	13.31	13.64	13.25	14.54M
January 27, 2026	13.35	13.34	13.34	13.47	13.06	13.36M
January 26, 2026	14.06	13.4	13.4	14.09	13.13	28.32M
January 23, 2026	13.64	13.99	13.99	14.02	13.43	24.67M
January 22, 2026	13.53	13.57	13.57	13.65	13.37	13.41M
January 21, 2026	13.45	13.5	13.5	13.76	13.32	13.26M
January 20, 2026	13.82	13.55	13.55	13.96	13.42	18.65M
January 19, 2026	13.7	13.77	13.77	13.98	13.58	17.46M
January 16, 2026	14.6	13.9	13.9	14.78	13.82	34.72M
January 15, 2026	15.5	14.72	14.72	15.52	14.51	48.5M
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

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