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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.28	25.42	25.42	26.5	24.89	23.62M
November 06, 2025	24.97	25.76	25.76	26.24	24.23	34.6M
November 05, 2025	25.36	24.97	24.97	25.75	24.61	24.21M
November 04, 2025	25.38	25.74	25.74	26.31	25	31.41M
November 03, 2025	25.8	25.51	25.51	25.98	24.77	28.46M
October 31, 2025	27.25	26.25	26.25	27.78	25.86	38.69M
October 30, 2025	25.4	27.23	27.23	27.89	25	64.25M
October 29, 2025	23.25	24.32	24.32	25.12	23.16	41.92M
October 28, 2025	23.37	23.3	23.3	23.58	22.76	39.73M
October 27, 2025	20.6	23.8	23.8	24	19.87	56.95M
October 24, 2025	19.96	20.23	20.23	20.68	19.86	20.25M
October 23, 2025	19.58	19.93	19.93	19.96	19.22	16.7M
October 22, 2025	19.68	19.86	19.86	19.88	19	18.57M
October 21, 2025	19.47	19.79	19.79	19.95	19.36	15.75M
October 20, 2025	19.06	19.41	19.41	19.64	18.81	16.04M
October 17, 2025	20.1	18.64	18.64	20.21	18.58	23.94M
October 16, 2025	20.41	20.27	20.27	20.88	20.17	23.58M
October 15, 2025	19.4	20.37	20.37	20.6	19.07	29.91M
October 14, 2025	20.62	19.4	19.4	20.7	19.28	21.38M
October 13, 2025	19.16	20.26	20.26	20.88	19	31.5M
October 10, 2025	21.65	20.63	20.63	21.65	20.47	31.68M
October 09, 2025	21.9	21.7	21.7	22.34	20.91	75.13M
September 30, 2025	21.01	22.44	22.44	22.44	20.65	37.13M
September 29, 2025	17.11	18.7	18.7	19.1	17	47.92M
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

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