Shanghai New Power Automotive Technology Company Limited (SHA:600841)
China · Delayed Price · Currency is CNY 4.910
-0.050 (-1.01%)
Nov 13, 2026, 3:00 PM CST
SHA:600841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.98 | 5.00 | 4.86 | 4.91 | 4.91 | -1.01% | 8,717,200 |
| Nov 12, 2026 | 5.13 | 5.14 | 4.95 | 4.96 | 4.96 | -3.13% | 12,149,300 |
| Nov 11, 2026 | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | -0.19% | 12,285,100 |
| Nov 10, 2026 | 5.09 | 5.15 | 5.07 | 5.13 | 5.13 | 1.58% | 7,523,800 |
| Nov 9, 2026 | 5.14 | 5.17 | 5.02 | 5.05 | 5.05 | -0.59% | 9,582,700 |
| Nov 6, 2026 | 5.05 | 5.11 | 5.00 | 5.08 | 5.08 | -1.93% | 10,332,160 |
| Nov 5, 2026 | 5.04 | 5.18 | 5.02 | 5.18 | 5.18 | 2.37% | 10,510,600 |
| Nov 4, 2026 | 5.01 | 5.09 | 4.92 | 5.06 | 5.06 | 1.00% | 11,745,500 |
| Nov 3, 2026 | 5.08 | 5.14 | 4.98 | 5.01 | 5.01 | -1.38% | 9,159,200 |
| Nov 2, 2026 | 5.07 | 5.13 | 4.95 | 5.08 | 5.08 | 0.59% | 9,773,000 |
| Oct 30, 2026 | 5.08 | 5.24 | 5.03 | 5.05 | 5.05 | -1.75% | 9,129,300 |
| Oct 29, 2026 | 5.28 | 5.33 | 5.13 | 5.14 | 5.14 | -3.02% | 9,876,200 |
| Oct 28, 2026 | 5.22 | 5.41 | 5.19 | 5.30 | 5.30 | 1.92% | 9,491,200 |
| Oct 27, 2026 | 5.27 | 5.35 | 5.20 | 5.20 | 5.20 | -1.33% | 7,971,200 |
| Oct 26, 2026 | 5.28 | 5.32 | 5.17 | 5.27 | 5.27 | -0.57% | 8,602,598 |
| Oct 23, 2026 | 5.20 | 5.31 | 4.98 | 5.30 | 5.30 | 1.92% | 13,201,610 |
| Oct 22, 2026 | 5.36 | 5.43 | 5.20 | 5.20 | 5.20 | -3.35% | 12,997,800 |
| Oct 21, 2026 | 5.43 | 5.74 | 5.37 | 5.38 | 5.38 | -0.92% | 15,802,300 |
| Oct 20, 2026 | 5.38 | 5.44 | 5.32 | 5.43 | 5.43 | 0.93% | 5,892,100 |
| Oct 19, 2026 | 5.34 | 5.41 | 5.28 | 5.38 | 5.38 | 0.56% | 7,413,900 |
| Oct 16, 2026 | 5.30 | 5.44 | 5.26 | 5.35 | 5.35 | 2.29% | 10,193,760 |
| Oct 15, 2026 | 5.39 | 5.39 | 5.20 | 5.23 | 5.23 | -4.21% | 9,887,600 |
| Oct 14, 2026 | 5.58 | 5.59 | 5.45 | 5.46 | 5.46 | -2.15% | 6,803,400 |
| Oct 13, 2026 | 5.59 | 5.63 | 5.45 | 5.58 | 5.58 | -0.71% | 8,833,600 |
| Oct 12, 2026 | 5.64 | 5.76 | 5.60 | 5.62 | 5.62 | -0.71% | 8,159,161 |
| Oct 9, 2026 | 5.73 | 5.73 | 5.48 | 5.66 | 5.66 | -0.35% | 13,457,900 |
| Oct 8, 2026 | 5.77 | 5.81 | 5.64 | 5.68 | 5.68 | -0.35% | 7,854,300 |
| 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 |