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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.85	12.03	12.03	12.07	11.8	6.64M
October 17, 2025	12.18	11.72	11.72	12.18	11.72	7.24M
October 16, 2025	12.29	12.11	12.11	12.29	12.08	6.24M
October 15, 2025	12.25	12.32	12.32	12.35	12.07	5.86M
October 14, 2025	12.55	12.2	12.2	12.65	12.16	9.25M
October 13, 2025	12.25	12.49	12.49	12.65	12.16	9.8M
October 10, 2025	13.16	12.87	12.87	13.16	12.78	9.39M
October 09, 2025	13.18	13.19	13.19	13.34	13.05	7.71M
September 30, 2025	13.1	13.15	13.15	13.35	13.02	6.55M
September 29, 2025	13.13	13.01	13.01	13.19	12.85	8.34M
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

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