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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.56	13.17	13.17	13.6	13.17	9.14M
September 25, 2025	13.46	13.65	13.65	13.8	13.32	12.14M
September 24, 2025	13.67	13.52	13.52	13.67	13.26	14.18M
September 23, 2025	13.18	13.73	13.73	14	12.63	19.42M
September 22, 2025	13.14	13.13	13.13	13.21	12.97	5.28M
September 19, 2025	14.02	13.14	13.14	14.02	12.99	7.36M
September 18, 2025	13.44	13.08	13.08	13.51	12.97	14.5M
September 17, 2025	13.59	13.45	13.45	13.63	13.43	9.5M
September 16, 2025	13.55	13.63	13.63	13.66	13.31	9.78M
September 15, 2025	13.88	13.5	13.5	13.88	13.49	10.79M
September 12, 2025	14.02	13.86	13.86	14.12	13.84	8.08M
September 11, 2025	13.84	13.97	13.97	14.01	13.71	9.2M
September 10, 2025	14.01	13.85	13.85	14.15	13.72	7.18M
September 09, 2025	13.96	14.01	14.01	14.21	13.73	11.66M
September 08, 2025	13.72	13.89	13.89	13.92	13.67	6.83M
September 05, 2025	13.53	13.72	13.72	13.72	13.37	8.45M
September 04, 2025	13.5	13.48	13.48	13.68	13.17	10.66M
September 03, 2025	13.97	13.47	13.47	14.07	13.43	10.6M
September 02, 2025	14.54	13.96	13.96	14.54	13.88	17.14M
September 01, 2025	14.64	14.61	14.61	14.89	14.53	12.24M
August 29, 2025	14.7	14.45	14.45	14.82	14.42	17.77M
August 28, 2025	14.83	14.9	14.9	14.98	14.27	23.64M
August 27, 2025	15.87	14.92	14.92	16	14.89	27.18M
August 26, 2025	15.5	15.51	15.51	15.78	15.28	19.85M
August 25, 2025	15.69	15.61	15.61	15.84	15.41	29.16M
August 22, 2025	15.53	15.69	15.69	15.98	15.42	34.08M
August 21, 2025	15.24	15.71	15.71	15.85	15.24	46.49M
August 20, 2025	15.18	15.17	15.17	15.18	14.81	19.37M
August 19, 2025	15.29	15.25	15.25	15.48	15.05	23.13M
August 18, 2025	14.9	15.25	15.25	15.31	14.9	27.04M
August 15, 2025	14.72	14.92	14.92	14.98	14.53	17.37M
August 14, 2025	14.8	14.85	14.85	15.12	14.76	19.04M
August 13, 2025	14.8	14.8	14.8	14.87	14.64	13.57M
August 12, 2025	14.82	14.82	14.82	14.88	14.7	11.37M
August 11, 2025	14.76	14.94	14.94	15.05	14.64	12.94M
August 08, 2025	14.82	14.84	14.84	15.34	14.62	14.81M
August 07, 2025	15.18	14.86	14.86	15.18	14.84	16.23M
August 06, 2025	15.06	15.19	15.19	15.21	15.06	13.93M
August 05, 2025	15.31	15.18	15.18	15.44	15.08	17.85M
August 04, 2025	14.7	15.46	15.46	15.6	14.5	32.32M
August 01, 2025	14.59	14.84	14.84	14.96	14.39	15.2M
July 31, 2025	14.6	14.59	14.59	14.82	14.54	12.73M
July 30, 2025	15	14.52	14.52	15	14.5	17.09M
July 29, 2025	15	15.08	15.08	15.24	14.69	17.24M
July 28, 2025	15.21	15.13	15.13	15.25	14.94	12.57M
July 25, 2025	14.99	15.19	15.19	15.19	14.85	19.03M
July 24, 2025	14.86	14.97	14.97	14.99	14.78	16M
July 23, 2025	14.91	14.87	14.87	15.03	14.6	16.59M
July 22, 2025	15.33	14.94	14.94	15.33	14.79	30.28M
July 21, 2025	15.54	15.4	15.4	15.69	15.31	28.7M
July 18, 2025	15.77	15.89	15.89	16.26	15.63	40.37M
July 17, 2025	15.6	15.51	15.51	15.75	15.44	25.14M
July 16, 2025	15.71	15.59	15.59	16.01	15.43	32.42M
July 15, 2025	15.54	15.98	15.98	16.66	15.09	55.72M
July 14, 2025	16.1	15.43	15.43	16.16	15.34	43.51M
July 11, 2025	15.77	16.27	16.27	16.87	15.55	71.54M
July 10, 2025	15.62	15.66	15.66	16.25	15.27	54.74M
July 09, 2025	15.11	15.88	15.88	16.35	14.88	66.1M
July 08, 2025	14.99	15.2	15.2	15.37	14.74	42.37M
July 07, 2025	14.01	14.81	14.81	15.28	13.95	40.8M

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