Shanghai New Power Automotive Technology Company Limited (SHA:600841)
China · Delayed Price · Currency is CNY 5.70
+0.05 (0.88%)
Sep 30, 2026, 3:00 PM CST
SHA:600841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.65 | 5.74 | 5.60 | 5.70 | 5.70 | 0.88% | 8,288,238 |
| Sep 29, 2026 | 5.48 | 5.68 | 5.45 | 5.65 | 5.65 | 3.29% | 11,605,844 |
| Sep 28, 2026 | 5.61 | 5.62 | 5.41 | 5.47 | 5.47 | -2.84% | 11,984,000 |
| Sep 24, 2026 | 5.70 | 5.77 | 5.60 | 5.63 | 5.63 | -1.57% | 7,584,900 |
| Sep 23, 2026 | 5.84 | 5.86 | 5.71 | 5.72 | 5.72 | -2.05% | 9,163,800 |
| Sep 22, 2026 | 5.90 | 5.93 | 5.81 | 5.84 | 5.84 | -0.85% | 11,755,300 |
| Sep 21, 2026 | 5.86 | 5.94 | 5.81 | 5.89 | 5.89 | 0.68% | 13,571,000 |
| Sep 18, 2026 | 5.76 | 5.89 | 5.67 | 5.85 | 5.85 | 1.74% | 19,876,901 |
| Sep 17, 2026 | 5.72 | 6.02 | 5.58 | 5.75 | 5.75 | 2.13% | 27,079,002 |
| Sep 16, 2026 | 5.52 | 5.65 | 5.50 | 5.63 | 5.63 | 1.08% | 12,167,379 |
| Sep 15, 2026 | 5.74 | 5.80 | 5.55 | 5.57 | 5.57 | -2.96% | 15,168,160 |
| Sep 14, 2026 | 5.72 | 5.92 | 5.70 | 5.74 | 5.74 | -0.35% | 12,767,600 |
| Sep 11, 2026 | 5.88 | 5.90 | 5.66 | 5.76 | 5.76 | -3.03% | 16,001,860 |
| Sep 10, 2026 | 6.08 | 6.15 | 5.89 | 5.94 | 5.94 | -2.30% | 21,414,101 |
| Sep 9, 2026 | 5.83 | 6.16 | 5.82 | 6.08 | 6.08 | 4.11% | 23,915,900 |
| Sep 8, 2026 | 5.78 | 5.86 | 5.75 | 5.84 | 5.84 | 0.86% | 9,098,000 |
| Sep 7, 2026 | 5.81 | 5.84 | 5.77 | 5.79 | 5.79 | -0.17% | 7,893,000 |
| Sep 4, 2026 | 5.86 | 5.92 | 5.76 | 5.80 | 5.80 | -0.51% | 13,486,700 |
| Sep 3, 2026 | 5.83 | 5.89 | 5.78 | 5.83 | 5.83 | 0.34% | 9,127,180 |
| Sep 2, 2026 | 5.81 | 5.85 | 5.69 | 5.81 | 5.81 | -0.34% | 8,815,600 |
| Sep 1, 2026 | 5.79 | 5.87 | 5.77 | 5.83 | 5.83 | 0.87% | 10,563,000 |
| Aug 31, 2026 | 5.81 | 5.83 | 5.72 | 5.78 | 5.78 | -0.34% | 8,451,400 |
| Aug 28, 2026 | 5.74 | 5.85 | 5.73 | 5.80 | 5.80 | 0.52% | 8,506,480 |
| Aug 27, 2026 | 5.72 | 5.79 | 5.59 | 5.77 | 5.77 | 0.70% | 10,052,800 |
| Aug 26, 2026 | 5.65 | 5.78 | 5.65 | 5.73 | 5.73 | 0.53% | 8,114,300 |
| Aug 25, 2026 | 5.45 | 5.72 | 5.45 | 5.70 | 5.70 | 3.64% | 14,594,600 |
| Aug 24, 2026 | 5.66 | 5.67 | 5.46 | 5.50 | 5.50 | -2.83% | 9,876,700 |
| Aug 21, 2026 | 5.66 | 5.66 | 5.55 | 5.66 | 5.66 | - | 8,458,906 |
| Aug 20, 2026 | 5.67 | 5.71 | 5.56 | 5.66 | 5.66 | 1.07% | 9,827,300 |
| Aug 19, 2026 | 5.84 | 5.85 | 5.58 | 5.60 | 5.60 | -5.08% | 16,037,900 |
| Aug 18, 2026 | 5.90 | 5.94 | 5.79 | 5.90 | 5.90 | -0.84% | 12,992,200 |
| Aug 17, 2026 | 5.77 | 5.95 | 5.68 | 5.95 | 5.95 | 3.12% | 17,193,800 |
| Aug 14, 2026 | 5.79 | 5.83 | 5.71 | 5.77 | 5.77 | -0.69% | 9,500,400 |
| Aug 13, 2026 | 5.91 | 6.00 | 5.81 | 5.81 | 5.81 | -1.53% | 15,084,097 |
| Aug 12, 2026 | 5.78 | 5.92 | 5.77 | 5.90 | 5.90 | 1.72% | 12,232,500 |
| Aug 11, 2026 | 5.85 | 5.91 | 5.75 | 5.80 | 5.80 | -0.85% | 16,156,900 |
| Aug 10, 2026 | 5.81 | 5.86 | 5.75 | 5.85 | 5.85 | 1.21% | 11,938,335 |
| Aug 7, 2026 | 5.87 | 5.91 | 5.74 | 5.78 | 5.78 | -1.37% | 17,622,500 |
| Aug 6, 2026 | 5.98 | 5.98 | 5.79 | 5.86 | 5.86 | -2.17% | 15,096,000 |
| Aug 5, 2026 | 5.89 | 6.02 | 5.87 | 5.99 | 5.99 | 1.35% | 16,023,736 |
| Aug 4, 2026 | 5.94 | 5.94 | 5.82 | 5.91 | 5.91 | -0.51% | 15,993,700 |
| Aug 3, 2026 | 5.79 | 5.94 | 5.67 | 5.94 | 5.94 | 1.71% | 16,497,200 |
| Jul 31, 2026 | 5.69 | 5.93 | 5.65 | 5.84 | 5.84 | 1.57% | 25,941,600 |
| Jul 30, 2026 | 5.58 | 6.09 | 5.52 | 5.75 | 5.75 | 2.50% | 36,951,800 |
| Jul 29, 2026 | 5.49 | 5.65 | 5.47 | 5.61 | 5.61 | 2.56% | 14,740,700 |
| Jul 28, 2026 | 5.50 | 5.62 | 5.44 | 5.47 | 5.47 | -1.80% | 14,650,700 |
| Jul 27, 2026 | 5.35 | 5.59 | 5.35 | 5.57 | 5.57 | 3.15% | 12,143,002 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -2.00% | 9,871,500 |
| Jul 23, 2026 | 5.27 | 5.51 | 5.27 | 5.51 | 5.51 | 4.55% | 14,355,100 |
| Jul 22, 2026 | 5.45 | 5.45 | 5.23 | 5.27 | 5.27 | -2.95% | 11,867,600 |