Beijing Relpow Technology Co., Ltd - 300593.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18	16.91	16.91	18.3	16.84	25.52M
September 25, 2025	18.01	18.07	18.07	18.33	17.9	18.03M
September 24, 2025	17.89	18.09	18.09	18.17	17.45	13.46M
September 23, 2025	18.51	18.04	18.04	19.08	17.35	25.77M
September 22, 2025	18.7	18.53	18.53	19.15	18.17	29.28M
September 19, 2025	18.29	18.95	18.95	19.35	18.29	32.9M
September 18, 2025	18.43	18.55	18.55	19.35	18.2	34.27M
September 17, 2025	18.52	18.36	18.36	18.91	17.94	22.66M
September 16, 2025	18.3	18.68	18.68	18.87	18	18.43M
September 15, 2025	18.36	18.37	18.37	18.95	18	19.88M
September 12, 2025	18.15	18.34	18.34	18.97	17.9	21.31M
September 11, 2025	16.84	18.3	18.3	18.58	16.74	32.3M
September 10, 2025	17.09	16.94	16.94	17.31	16.74	16.55M
September 09, 2025	17.58	16.94	16.94	17.69	16.88	20.86M
September 08, 2025	18.3	17.61	17.61	18.39	17.39	26.03M
September 05, 2025	17.31	18.45	18.45	18.58	17.26	32.39M
September 04, 2025	18.49	17.27	17.27	18.7	16.82	36.74M
September 03, 2025	18.62	18.26	18.26	18.96	18.07	33.62M
September 02, 2025	21.71	18.81	18.81	21.9	18.28	66.7M
September 01, 2025	21.46	21.57	21.57	22.72	21.01	67.54M
August 29, 2025	19.1	20	20	20.2	18.65	40.95M
August 28, 2025	19.11	19.06	19.06	19.88	18.45	34.44M
August 27, 2025	18.46	19.3	19.3	21.2	18.37	52.49M
August 26, 2025	19.2	18.46	18.46	19.2	18.4	20.38M
August 25, 2025	19.72	18.95	18.95	19.84	18.71	30.42M
August 22, 2025	19.2	19.84	19.84	20.08	19.08	25.79M
August 21, 2025	20.1	19.22	19.22	20.17	19.01	22.79M
August 20, 2025	19.73	20	20	20.18	19.12	33.63M
August 19, 2025	19.29	20.28	20.28	20.53	18.35	42.5M
August 18, 2025	20.54	19.98	19.98	21.27	19.88	51.63M
August 15, 2025	17.63	19.88	19.88	20.16	17.43	48.75M
August 14, 2025	18.81	17.54	17.54	18.87	17.42	31.33M
August 13, 2025	18.42	18.93	18.93	19.08	18.26	26.97M
August 12, 2025	18.94	18.42	18.42	19.28	18.25	33.92M
August 11, 2025	17.45	19.12	19.12	20	17.21	58.79M
August 08, 2025	16.69	17.31	17.31	17.6	16.67	23.75M
August 07, 2025	17.1	16.83	16.83	17.23	16.61	19.05M
August 06, 2025	16.88	17.05	17.05	17.5	16.88	23.56M
August 05, 2025	17.26	17	17	17.35	16.83	23.39M
August 04, 2025	16.56	17.3	17.3	17.65	16.5	35.97M
August 01, 2025	16.89	16.65	16.65	17.1	16.4	37.96M
July 31, 2025	17.29	17.22	17.22	18.1	17.08	42.03M
July 30, 2025	17.71	17.25	17.25	18.07	17	47.46M
July 29, 2025	16.51	17.42	17.42	17.95	16.4	67.38M
July 28, 2025	15.65	16.38	16.38	16.87	15.46	71.89M
July 25, 2025	13.82	15.85	15.85	16	13.81	70.72M
July 24, 2025	12.87	13.55	13.55	13.59	12.83	25.78M
July 23, 2025	13.07	12.91	12.91	13.18	12.78	14.09M
July 22, 2025	13.1	13.01	13.01	13.19	12.93	9.36M
July 21, 2025	13.19	13.07	13.07	13.22	13	9.63M
July 18, 2025	13.08	13.16	13.16	13.2	12.97	8.4M
July 17, 2025	12.88	13.15	13.15	13.18	12.73	13.55M
July 16, 2025	12.51	12.87	12.87	13.24	12.45	20.35M
July 15, 2025	12.83	12.5	12.5	12.87	12.34	10.62M
July 14, 2025	12.9	12.8	12.8	13.01	12.79	8.75M
July 11, 2025	12.73	12.92	12.92	12.96	12.68	11.07M
July 10, 2025	12.89	12.71	12.71	12.97	12.68	9.01M
July 09, 2025	13	12.91	12.91	13.2	12.89	7.96M
July 08, 2025	12.93	12.98	12.98	13.15	12.83	10.71M
July 07, 2025	12.79	12.94	12.94	12.98	12.68	6.05M

Beijing Relpow Technology Co., Ltd (300593.SZ) SHZ