Houpu Clean Energy Group Co., Ltd. - 300471.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.67	10.91	10.91	10.92	10.58	8.05M
September 04, 2025	10.62	10.54	10.54	10.76	10.41	6.89M
September 03, 2025	10.93	10.61	10.61	11	10.56	7.95M
September 02, 2025	11.15	10.94	10.94	11.15	10.76	10.07M
September 01, 2025	10.98	11.18	11.18	11.25	10.95	9.28M
August 29, 2025	11.14	11.02	11.02	11.24	11	9.02M
August 28, 2025	11.21	11.19	11.19	11.36	10.82	13.29M
August 27, 2025	11.9	11.2	11.2	11.9	11.17	21.74M
August 26, 2025	11.7	11.84	11.84	11.99	11.58	13.84M
August 25, 2025	11.74	11.69	11.69	11.79	11.55	14.07M
August 22, 2025	11.89	11.73	11.73	11.89	11.65	10.45M
August 21, 2025	11.83	11.82	11.82	11.95	11.73	10.91M
August 20, 2025	11.8	11.93	11.93	11.95	11.73	13.12M
August 19, 2025	11.85	11.85	11.85	12.08	11.7	16.73M
August 18, 2025	11.68	11.82	11.82	11.82	11.59	17.65M
August 15, 2025	11.46	11.65	11.65	11.73	11.44	15.23M
August 14, 2025	11.85	11.3	11.3	11.93	11.3	20.27M
August 13, 2025	11.61	11.86	11.86	12.06	11.6	25.06M
August 12, 2025	11.6	11.62	11.62	11.74	11.49	10.94M
August 11, 2025	11.53	11.54	11.54	11.63	11.5	10.44M
August 08, 2025	11.48	11.53	11.53	11.58	11.46	9.28M
August 07, 2025	11.67	11.51	11.51	11.71	11.46	14.35M
August 06, 2025	11.4	11.71	11.71	11.76	11.34	20.18M
August 05, 2025	11.29	11.39	11.39	11.46	11.25	9.71M
August 04, 2025	11.04	11.29	11.29	11.34	10.97	9.59M
August 01, 2025	11.01	11.15	11.15	11.18	10.97	7.91M
July 31, 2025	11.06	11.07	11.07	11.15	10.97	9.48M
July 30, 2025	11.29	11.07	11.07	11.29	11.04	11.36M
July 29, 2025	11.45	11.3	11.3	11.46	11.14	10.93M
July 28, 2025	11.35	11.47	11.47	11.55	11.23	13.81M
July 25, 2025	11.33	11.24	11.24	11.43	11.19	10.98M
July 24, 2025	11.11	11.33	11.33	11.34	11.1	11.73M
July 23, 2025	11.41	11.17	11.17	11.5	11.16	18.68M
July 22, 2025	11.41	11.57	11.57	11.64	11.38	20.9M
July 21, 2025	11.38	11.42	11.42	11.43	11.28	13.16M
July 18, 2025	11.43	11.34	11.34	11.54	11.33	17.03M
July 17, 2025	11.35	11.43	11.43	11.49	11.25	18.5M
July 16, 2025	11.7	11.43	11.43	11.73	11.38	19.74M
July 15, 2025	11.86	11.63	11.63	11.99	11.44	33.67M
July 14, 2025	12.32	12.08	12.08	12.4	11.83	49.27M
July 11, 2025	11.95	12.83	12.83	13.19	11.95	89.24M
July 10, 2025	10.89	12.44	12.44	12.9	10.83	85.35M
July 09, 2025	10.45	10.75	10.75	11	10.45	25.35M
July 08, 2025	10.32	10.45	10.45	10.45	10.22	6.92M
July 07, 2025	10.13	10.32	10.32	10.35	10.1	6.18M
July 04, 2025	10.43	10.17	10.17	10.48	10.14	9.16M
July 03, 2025	10.45	10.43	10.43	10.53	10.32	7.26M
July 02, 2025	10.46	10.48	10.48	10.64	10.36	10.73M
July 01, 2025	10.68	10.49	10.49	10.72	10.4	11.18M
June 30, 2025	9.98	10.64	10.64	10.64	9.95	22.86M
June 27, 2025	10.07	9.98	9.98	10.15	9.98	7.96M
June 26, 2025	10.07	10.09	10.09	10.2	10.02	11.55M
June 25, 2025	9.89	10.07	10.07	10.17	9.87	12.72M
June 24, 2025	10.2	9.9	9.9	10.2	9.75	22.94M
June 23, 2025	10.29	10.5	10.5	10.51	10.23	18.15M
June 20, 2025	10.6	10.12	10.12	10.6	10.1	18.8M
June 19, 2025	10.5	10.69	10.69	10.95	10.16	29.06M
June 18, 2025	10.53	10.57	10.57	10.96	10.36	25.15M
June 17, 2025	10.08	10.58	10.58	10.6	9.97	22.84M
June 16, 2025	10.1	10.13	10.13	10.26	10.07	9.76M

Houpu Clean Energy Group Co., Ltd. (300471.SZ) SHZ