Shanghai New Power Automotive Technology Company Limited (SHA:600841)
China · Delayed Price · Currency is CNY 8.06
+0.36 (4.68%)
Jan 23, 2026, 3:00 PM CST
SHA:600841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.71 | 8.25 | 7.71 | 8.06 | 8.06 | 4.68% | 76,965,082 |
| Jan 22, 2026 | 8.50 | 8.55 | 7.67 | 7.70 | 7.70 | -2.78% | 120,564,700 |
| Jan 21, 2026 | 7.00 | 7.92 | 6.91 | 7.92 | 7.92 | 10.00% | 37,810,360 |
| Jan 20, 2026 | 6.92 | 7.33 | 6.72 | 7.20 | 7.20 | 4.96% | 66,420,790 |
| Jan 19, 2026 | 7.00 | 7.40 | 6.84 | 6.86 | 6.86 | 0.88% | 83,574,260 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 10.03% | 13,215,300 |
| Jan 15, 2026 | 6.23 | 6.27 | 6.12 | 6.18 | 6.18 | -1.44% | 8,219,800 |
| Jan 14, 2026 | 6.36 | 6.38 | 6.17 | 6.27 | 6.27 | -1.10% | 15,868,100 |
| Jan 13, 2026 | 6.43 | 6.46 | 6.29 | 6.34 | 6.34 | -1.40% | 12,415,050 |
| Jan 12, 2026 | 6.38 | 6.44 | 6.32 | 6.43 | 6.43 | 1.26% | 11,675,710 |
| Jan 9, 2026 | 6.35 | 6.39 | 6.26 | 6.35 | 6.35 | 0.32% | 13,647,000 |
| Jan 8, 2026 | 6.16 | 6.37 | 6.16 | 6.33 | 6.33 | 2.10% | 14,834,900 |
| Jan 7, 2026 | 6.22 | 6.27 | 6.15 | 6.20 | 6.20 | -1.12% | 9,984,600 |
| Jan 6, 2026 | 6.06 | 6.39 | 6.06 | 6.27 | 6.27 | 3.12% | 16,901,370 |
| Jan 5, 2026 | 6.09 | 6.12 | 6.05 | 6.08 | 6.08 | -0.16% | 7,899,800 |
| Dec 31, 2025 | 6.03 | 6.11 | 5.90 | 6.09 | 6.09 | 1.50% | 10,343,580 |
| Dec 30, 2025 | 6.01 | 6.02 | 5.94 | 6.00 | 6.00 | -0.33% | 6,951,987 |
| Dec 29, 2025 | 6.07 | 6.09 | 6.00 | 6.02 | 6.02 | -0.99% | 6,274,223 |
| Dec 26, 2025 | 6.15 | 6.18 | 6.06 | 6.08 | 6.08 | -1.14% | 8,289,800 |
| Dec 25, 2025 | 6.13 | 6.16 | 6.09 | 6.15 | 6.15 | 0.33% | 6,699,100 |
| Dec 24, 2025 | 6.16 | 6.23 | 6.11 | 6.13 | 6.13 | -1.13% | 8,623,100 |
| Dec 23, 2025 | 6.42 | 6.42 | 6.19 | 6.20 | 6.20 | -2.97% | 9,403,700 |
| Dec 22, 2025 | 6.40 | 6.48 | 6.36 | 6.39 | 6.39 | 0.31% | 8,820,200 |
| Dec 19, 2025 | 6.26 | 6.40 | 6.24 | 6.37 | 6.37 | 1.92% | 8,475,600 |
| Dec 18, 2025 | 6.18 | 6.31 | 6.16 | 6.25 | 6.25 | 0.32% | 6,971,800 |
| Dec 17, 2025 | 6.26 | 6.48 | 6.14 | 6.23 | 6.23 | -0.80% | 9,076,280 |
| Dec 16, 2025 | 6.42 | 6.47 | 6.27 | 6.28 | 6.28 | -2.18% | 8,738,600 |
| Dec 15, 2025 | 6.44 | 6.49 | 6.36 | 6.42 | 6.42 | 0.63% | 8,195,301 |
| Dec 12, 2025 | 6.40 | 6.43 | 6.17 | 6.38 | 6.38 | 0.16% | 14,487,800 |
| Dec 11, 2025 | 6.28 | 6.45 | 6.25 | 6.37 | 6.37 | 1.27% | 15,124,360 |
| Dec 10, 2025 | 6.12 | 6.36 | 6.08 | 6.29 | 6.29 | 2.11% | 14,963,180 |
| Dec 9, 2025 | 6.14 | 6.19 | 6.06 | 6.16 | 6.16 | 0.98% | 7,914,661 |
| Dec 8, 2025 | 6.16 | 6.18 | 6.10 | 6.10 | 6.10 | -0.97% | 4,935,540 |
| Dec 5, 2025 | 6.00 | 6.17 | 5.94 | 6.16 | 6.16 | 2.67% | 7,485,800 |
| Dec 4, 2025 | 6.04 | 6.06 | 5.96 | 6.00 | 6.00 | -0.33% | 4,897,900 |
| Dec 3, 2025 | 6.10 | 6.11 | 5.98 | 6.02 | 6.02 | -1.31% | 5,962,900 |
| Dec 2, 2025 | 6.17 | 6.17 | 6.04 | 6.10 | 6.10 | -0.97% | 4,995,200 |
| Dec 1, 2025 | 6.14 | 6.20 | 6.14 | 6.16 | 6.16 | -0.48% | 6,072,202 |
| Nov 28, 2025 | 6.12 | 6.19 | 6.07 | 6.19 | 6.19 | 1.31% | 6,186,700 |
| Nov 27, 2025 | 6.17 | 6.18 | 6.09 | 6.11 | 6.11 | -0.65% | 4,877,100 |
| Nov 26, 2025 | 6.13 | 6.24 | 6.07 | 6.15 | 6.15 | 0.16% | 7,426,900 |
| Nov 25, 2025 | 6.20 | 6.21 | 6.12 | 6.14 | 6.14 | -0.49% | 6,168,571 |
| Nov 24, 2025 | 5.99 | 6.19 | 5.95 | 6.17 | 6.17 | 3.87% | 8,912,401 |
| Nov 21, 2025 | 6.10 | 6.17 | 5.92 | 5.94 | 5.94 | -3.26% | 9,183,800 |
| Nov 20, 2025 | 6.22 | 6.26 | 6.11 | 6.14 | 6.14 | -0.65% | 6,468,415 |
| Nov 19, 2025 | 6.28 | 6.30 | 6.16 | 6.18 | 6.18 | -1.59% | 6,285,614 |
| Nov 18, 2025 | 6.40 | 6.57 | 6.24 | 6.28 | 6.28 | -1.88% | 12,944,800 |
| Nov 17, 2025 | 6.34 | 6.42 | 6.34 | 6.40 | 6.40 | - | 6,267,814 |
| Nov 14, 2025 | 6.39 | 6.48 | 6.39 | 6.40 | 6.40 | -0.31% | 6,429,300 |
| Nov 13, 2025 | 6.39 | 6.46 | 6.32 | 6.42 | 6.42 | 0.31% | 7,829,300 |