Shanghai New Power Automotive Technology Company Limited (SHA:600841)
China · Delayed Price · Currency is CNY 7.26
-0.13 (-1.76%)
May 29, 2026, 3:00 PM CST
SHA:600841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.91 | 8.02 | 7.60 | 7.61 | 7.61 | -3.79% | 14,615,100 |
| May 20, 2026 | 7.84 | 8.05 | 7.68 | 7.91 | 7.91 | - | 17,017,784 |
| May 19, 2026 | 7.99 | 8.19 | 7.87 | 7.91 | 7.91 | -1.00% | 16,368,916 |
| May 18, 2026 | 8.01 | 8.12 | 7.85 | 7.99 | 7.99 | -1.72% | 16,646,428 |
| May 15, 2026 | 8.40 | 8.48 | 8.07 | 8.13 | 8.13 | -3.56% | 23,853,501 |
| May 14, 2026 | 8.89 | 9.03 | 8.43 | 8.43 | 8.43 | -5.17% | 24,463,600 |
| May 13, 2026 | 8.19 | 9.02 | 8.13 | 8.89 | 8.89 | 7.50% | 40,407,192 |
| May 12, 2026 | 8.20 | 8.35 | 8.11 | 8.27 | 8.27 | 0.73% | 24,356,900 |
| May 11, 2026 | 8.66 | 8.70 | 8.16 | 8.21 | 8.21 | -5.20% | 32,852,700 |
| May 8, 2026 | 8.75 | 8.78 | 8.55 | 8.66 | 8.66 | -1.59% | 17,889,400 |
| May 7, 2026 | 8.82 | 8.88 | 8.70 | 8.80 | 8.80 | -0.23% | 20,452,492 |
| May 6, 2026 | 8.50 | 8.99 | 8.41 | 8.82 | 8.82 | 6.27% | 33,236,924 |
| Apr 30, 2026 | 8.25 | 8.46 | 8.21 | 8.30 | 8.30 | 0.61% | 17,723,480 |
| Apr 29, 2026 | 8.16 | 8.38 | 8.09 | 8.25 | 8.25 | -1.08% | 27,157,900 |
| Apr 28, 2026 | 9.09 | 9.12 | 8.34 | 8.34 | 8.34 | -10.03% | 39,250,890 |
| Apr 27, 2026 | 9.41 | 9.48 | 8.99 | 9.27 | 9.27 | -1.90% | 22,708,700 |
| Apr 24, 2026 | 9.71 | 9.77 | 9.42 | 9.45 | 9.45 | -3.08% | 21,880,210 |
| Apr 23, 2026 | 9.63 | 10.15 | 9.49 | 9.75 | 9.75 | 3.94% | 42,664,700 |
| Apr 22, 2026 | 9.40 | 9.50 | 9.20 | 9.38 | 9.38 | -1.16% | 19,799,800 |
| Apr 21, 2026 | 9.48 | 9.51 | 9.31 | 9.49 | 9.49 | -0.21% | 17,533,600 |
| Apr 20, 2026 | 9.54 | 9.68 | 9.22 | 9.51 | 9.51 | -0.73% | 23,913,000 |
| Apr 17, 2026 | 9.48 | 9.63 | 9.33 | 9.58 | 9.58 | 0.21% | 27,770,521 |
| Apr 16, 2026 | 9.15 | 9.71 | 8.98 | 9.56 | 9.56 | 4.94% | 42,276,500 |
| Apr 15, 2026 | 9.39 | 9.58 | 9.08 | 9.11 | 9.11 | -2.15% | 30,553,800 |
| Apr 14, 2026 | 9.43 | 9.55 | 9.17 | 9.31 | 9.31 | -0.43% | 35,494,700 |
| Apr 13, 2026 | 9.19 | 9.80 | 8.97 | 9.35 | 9.35 | 0.97% | 49,839,600 |
| Apr 10, 2026 | 9.05 | 9.56 | 9.01 | 9.26 | 9.26 | 2.66% | 45,885,030 |
| Apr 9, 2026 | 9.17 | 9.45 | 8.85 | 9.02 | 9.02 | -1.20% | 51,235,800 |
| Apr 8, 2026 | 8.65 | 9.13 | 8.65 | 9.13 | 9.13 | 10.00% | 17,627,700 |
| Apr 7, 2026 | 8.29 | 8.51 | 8.17 | 8.30 | 8.30 | 1.22% | 14,532,700 |
| Apr 3, 2026 | 8.40 | 8.42 | 8.17 | 8.20 | 8.20 | -1.56% | 13,329,000 |
| Apr 2, 2026 | 8.78 | 8.78 | 8.21 | 8.33 | 8.33 | -5.13% | 20,986,400 |
| Apr 1, 2026 | 8.77 | 8.92 | 8.53 | 8.78 | 8.78 | 2.21% | 22,130,200 |
| Mar 31, 2026 | 8.70 | 8.98 | 8.57 | 8.59 | 8.59 | 0.47% | 26,189,900 |
| Mar 30, 2026 | 8.72 | 8.86 | 8.37 | 8.55 | 8.55 | -1.95% | 25,675,700 |
| Mar 27, 2026 | 8.47 | 8.77 | 8.40 | 8.72 | 8.72 | 1.63% | 17,962,000 |
| Mar 26, 2026 | 8.54 | 8.84 | 8.39 | 8.58 | 8.58 | -0.12% | 21,245,700 |
| Mar 25, 2026 | 8.19 | 8.82 | 8.19 | 8.59 | 8.59 | 5.53% | 24,162,100 |
| Mar 24, 2026 | 7.90 | 8.15 | 7.86 | 8.14 | 8.14 | 4.63% | 16,439,800 |
| Mar 23, 2026 | 8.18 | 8.18 | 7.66 | 7.78 | 7.78 | -5.81% | 18,721,324 |
| Mar 20, 2026 | 8.45 | 8.52 | 8.25 | 8.26 | 8.26 | -1.78% | 14,737,100 |
| Mar 19, 2026 | 8.62 | 8.71 | 8.35 | 8.41 | 8.41 | -4.21% | 18,850,700 |
| Mar 18, 2026 | 8.70 | 8.80 | 8.59 | 8.78 | 8.78 | 0.69% | 15,544,000 |
| Mar 17, 2026 | 8.92 | 9.09 | 8.70 | 8.72 | 8.72 | -1.47% | 15,506,000 |