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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.48	14.25	14.25	14.6	12.48	29.64M
December 03, 2025	14.81	14.36	14.36	14.84	14.27	35.4M
December 02, 2025	14.08	14.84	14.84	15.16	14.04	53.93M
December 01, 2025	13.78	14.14	14.14	14.63	13.78	64.33M
November 28, 2025	12.48	13.93	13.93	14.98	12.48	79.94M
November 27, 2025	12.55	12.48	12.48	13.11	12.46	18.19M
November 26, 2025	12.3	12.46	12.46	12.89	12.25	19.22M
November 25, 2025	12.28	12.32	12.32	12.52	12.19	13.01M
November 24, 2025	12.16	12.15	12.15	12.32	11.89	13.37M
November 21, 2025	12.52	12.03	12.03	12.88	11.82	19.08M
November 20, 2025	13.12	12.66	12.66	13.25	12.45	20.97M
November 19, 2025	13.45	13.13	13.13	13.62	12.99	19.96M
November 18, 2025	13.9	13.58	13.58	14.2	13.44	25.27M
November 17, 2025	13.88	14.26	14.26	14.51	13.47	41.68M
November 14, 2025	13	13.86	13.86	14.15	12.94	40.53M
November 13, 2025	12.49	13.09	13.09	13.33	12.4	25.15M
November 12, 2025	12.92	12.48	12.48	12.95	12.37	19.56M
November 11, 2025	12.75	12.98	12.98	13.38	12.61	21.44M
November 10, 2025	12.81	12.73	12.73	12.99	12.6	17.63M
November 07, 2025	13.06	12.9	12.9	13.24	12.88	19.39M
November 06, 2025	13.08	13.09	13.09	13.55	12.9	29.47M
November 05, 2025	12.52	13.08	13.08	13.28	12.52	33.26M
November 04, 2025	12.72	12.79	12.79	13.02	12.5	23.84M
November 03, 2025	12.48	12.6	12.6	12.68	12.33	20.53M
October 31, 2025	12.72	12.6	12.6	13.08	12.57	27.87M
October 30, 2025	12.66	12.89	12.89	13.27	12.59	43M
October 29, 2025	12.17	12.8	12.8	13.04	11.94	46.12M
October 28, 2025	11.82	12.28	12.28	12.5	11.58	35.25M
October 27, 2025	11.55	11.76	11.76	11.77	11.43	16.97M
October 24, 2025	11.8	11.57	11.57	11.8	11.48	12.93M
October 23, 2025	11.53	11.72	11.72	11.78	11.17	17.74M
October 22, 2025	11.48	11.59	11.59	11.7	11.36	13.41M
October 21, 2025	11.43	11.52	11.52	11.68	11.41	13.05M
October 20, 2025	11.03	11.25	11.25	11.27	11	9.18M
October 17, 2025	11.32	10.87	10.87	11.32	10.84	8.02M
October 16, 2025	11.48	11.2	11.2	11.57	11.14	8.16M
October 15, 2025	11.5	11.55	11.55	11.75	11.34	10.99M
October 14, 2025	11.39	11.46	11.46	11.64	11.31	12.88M
October 13, 2025	10.83	11.26	11.26	11.33	10.63	9.6M
October 10, 2025	11.37	11.24	11.24	11.43	11.22	6.74M
October 09, 2025	11.17	11.39	11.39	11.4	11.11	9.64M
September 30, 2025	10.95	11.07	11.07	11.29	10.91	8.1M
September 29, 2025	10.88	11	11	11.16	10.66	7.91M
September 26, 2025	11.02	10.88	10.88	11.11	10.88	6.78M
September 25, 2025	11.25	11.03	11.03	11.34	11	10.39M
September 24, 2025	11.15	11.35	11.35	11.39	11.1	12.72M
September 23, 2025	10.96	11.29	11.29	11.63	10.9	23.53M
September 22, 2025	10.82	10.98	10.98	11.07	10.78	7.04M
September 19, 2025	11.11	10.88	10.88	11.19	10.8	13.87M
September 18, 2025	11.48	11.2	11.2	11.8	11.12	23.98M
September 17, 2025	11.23	11.31	11.31	11.46	11.18	7.99M
September 16, 2025	11.08	11.27	11.27	11.44	11.03	11.1M
September 15, 2025	10.81	11.13	11.13	11.28	10.75	14.17M
September 12, 2025	10.84	10.81	10.81	10.9	10.75	5.85M
September 11, 2025	10.65	10.87	10.87	10.92	10.5	9.3M
September 10, 2025	10.94	10.64	10.64	10.94	10.6	9.89M
September 09, 2025	10.84	10.97	10.97	11.2	10.65	10.53M
September 08, 2025	10.9	10.88	10.88	10.96	10.77	5.89M
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

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