Shanghai New Power Automotive Technology Company Limited (SHA:600841)
China · Delayed Price · Currency is CNY 5.84
+0.09 (1.57%)
Jul 31, 2026, 3:00 PM CST
SHA:600841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.42 | 5.51 | 5.22 | 5.43 | 5.43 | 0.18% | 17,674,450 |
| Jul 20, 2026 | 5.52 | 5.71 | 5.34 | 5.42 | 5.42 | -1.81% | 15,180,900 |
| Jul 17, 2026 | 5.88 | 5.94 | 5.49 | 5.52 | 5.52 | -6.44% | 18,855,000 |
| Jul 16, 2026 | 5.96 | 6.02 | 5.86 | 5.90 | 5.90 | -1.50% | 12,322,200 |
| Jul 15, 2026 | 6.07 | 6.22 | 5.97 | 5.99 | 5.99 | -1.80% | 18,009,400 |
| Jul 14, 2026 | 5.85 | 6.21 | 5.85 | 6.10 | 6.10 | 4.27% | 16,247,120 |
| Jul 13, 2026 | 6.30 | 6.34 | 5.84 | 5.85 | 5.85 | -7.73% | 19,725,100 |
| Jul 10, 2026 | 6.21 | 6.52 | 6.01 | 6.34 | 6.34 | 2.59% | 17,789,702 |
| Jul 9, 2026 | 6.18 | 6.36 | 6.06 | 6.18 | 6.18 | -1.28% | 14,833,300 |
| Jul 8, 2026 | 6.58 | 6.58 | 6.24 | 6.26 | 6.26 | -3.99% | 18,045,001 |
| Jul 7, 2026 | 6.83 | 6.86 | 6.42 | 6.52 | 6.52 | -3.98% | 19,227,800 |
| Jul 6, 2026 | 6.71 | 6.90 | 6.51 | 6.79 | 6.79 | 1.19% | 36,389,300 |
| Jul 3, 2026 | 6.16 | 6.71 | 6.10 | 6.71 | 6.71 | 10.00% | 22,899,080 |
| Jul 2, 2026 | 6.25 | 6.42 | 6.08 | 6.10 | 6.10 | -2.40% | 13,921,330 |
| Jul 1, 2026 | 6.11 | 6.36 | 6.11 | 6.25 | 6.25 | 2.46% | 13,014,960 |
| Jun 30, 2026 | 6.16 | 6.20 | 6.07 | 6.10 | 6.10 | -0.49% | 9,180,700 |
| Jun 29, 2026 | 6.16 | 6.30 | 5.96 | 6.13 | 6.13 | -1.76% | 10,828,900 |
| Jun 26, 2026 | 6.37 | 6.40 | 6.19 | 6.24 | 6.24 | -2.19% | 12,587,900 |
| Jun 25, 2026 | 6.52 | 6.56 | 6.37 | 6.38 | 6.38 | -2.74% | 10,419,260 |
| Jun 24, 2026 | 6.79 | 6.83 | 6.50 | 6.56 | 6.56 | -3.39% | 11,771,800 |
| Jun 23, 2026 | 6.66 | 6.91 | 6.60 | 6.79 | 6.79 | 1.95% | 15,215,201 |
| Jun 22, 2026 | 6.65 | 6.70 | 6.41 | 6.66 | 6.66 | -0.15% | 13,134,720 |
| Jun 18, 2026 | 6.55 | 6.77 | 6.55 | 6.67 | 6.67 | 0.76% | 11,057,980 |
| Jun 17, 2026 | 6.71 | 6.78 | 6.57 | 6.62 | 6.62 | -2.50% | 13,119,210 |
| Jun 16, 2026 | 6.90 | 6.91 | 6.73 | 6.79 | 6.79 | -2.02% | 12,911,500 |
| Jun 15, 2026 | 6.85 | 6.97 | 6.82 | 6.93 | 6.93 | 2.06% | 11,834,300 |
| Jun 12, 2026 | 6.78 | 6.87 | 6.73 | 6.79 | 6.79 | 1.19% | 10,408,900 |
| Jun 11, 2026 | 6.80 | 6.86 | 6.64 | 6.71 | 6.71 | -1.32% | 13,255,856 |
| Jun 10, 2026 | 7.08 | 7.08 | 6.72 | 6.80 | 6.80 | -4.36% | 15,075,800 |
| Jun 9, 2026 | 7.07 | 7.25 | 6.96 | 7.11 | 7.11 | 1.57% | 16,869,000 |
| Jun 8, 2026 | 7.15 | 7.34 | 6.89 | 7.00 | 7.00 | -5.53% | 23,211,960 |
| Jun 5, 2026 | 7.38 | 7.72 | 7.37 | 7.41 | 7.41 | - | 25,537,400 |
| Jun 4, 2026 | 7.45 | 7.65 | 7.35 | 7.41 | 7.41 | -0.67% | 20,978,300 |
| Jun 3, 2026 | 7.56 | 7.87 | 7.40 | 7.46 | 7.46 | -1.32% | 27,170,000 |
| Jun 2, 2026 | 7.99 | 7.99 | 7.50 | 7.56 | 7.56 | -5.38% | 44,348,257 |
| Jun 1, 2026 | 7.30 | 7.99 | 7.29 | 7.99 | 7.99 | 10.06% | 19,179,090 |
| May 29, 2026 | 7.45 | 7.58 | 7.24 | 7.26 | 7.26 | -1.76% | 14,156,100 |
| May 28, 2026 | 7.08 | 7.46 | 7.08 | 7.39 | 7.39 | 3.65% | 14,902,038 |
| May 27, 2026 | 7.31 | 7.39 | 7.06 | 7.13 | 7.13 | -3.26% | 15,188,402 |
| May 26, 2026 | 7.46 | 7.51 | 7.25 | 7.37 | 7.37 | -1.34% | 12,874,000 |
| May 25, 2026 | 7.50 | 7.63 | 7.36 | 7.47 | 7.47 | -0.80% | 16,408,000 |
| May 22, 2026 | 7.65 | 7.69 | 7.50 | 7.53 | 7.53 | -1.05% | 19,001,120 |