Shenzhen Highpower Technology Co., Ltd. (SHE:001283)
China · Delayed Price · Currency is CNY 79.60
+1.08 (1.38%)
Sep 8, 2025, 3:04 PM CST
SHE:001283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 79.50 | 79.95 | 77.04 | 79.60 | 79.60 | 1.38% | 9,075,041 |
| Sep 5, 2025 | 73.05 | 78.78 | 72.88 | 78.52 | 78.52 | 8.29% | 12,114,610 |
| Sep 4, 2025 | 72.30 | 77.77 | 71.05 | 72.51 | 72.51 | 0.29% | 8,270,322 |
| Sep 3, 2025 | 72.10 | 74.20 | 72.00 | 72.30 | 72.30 | 0.28% | 4,657,539 |
| Sep 2, 2025 | 75.09 | 76.00 | 71.10 | 72.10 | 72.10 | -5.02% | 7,825,603 |
| Sep 1, 2025 | 78.31 | 78.80 | 75.71 | 75.91 | 75.91 | -3.06% | 6,868,209 |
| Aug 29, 2025 | 76.43 | 80.22 | 75.81 | 78.31 | 78.31 | 1.94% | 7,935,254 |
| Aug 28, 2025 | 78.10 | 78.89 | 74.16 | 76.82 | 76.82 | -1.30% | 8,246,040 |
| Aug 27, 2025 | 78.93 | 82.28 | 77.77 | 77.83 | 77.83 | -0.73% | 8,736,505 |
| Aug 26, 2025 | 78.81 | 80.71 | 78.11 | 78.40 | 78.40 | -1.15% | 6,565,749 |
| Aug 25, 2025 | 75.87 | 80.98 | 75.51 | 79.31 | 79.31 | 4.85% | 8,881,413 |
| Aug 22, 2025 | 76.91 | 78.00 | 75.46 | 75.64 | 75.64 | -0.55% | 5,639,584 |
| Aug 21, 2025 | 76.62 | 79.35 | 75.60 | 76.06 | 76.06 | -1.27% | 5,965,816 |
| Aug 20, 2025 | 76.61 | 77.49 | 75.07 | 77.04 | 77.04 | 1.08% | 6,890,010 |
| Aug 19, 2025 | 79.00 | 79.19 | 75.75 | 76.22 | 76.22 | -4.09% | 8,940,541 |
| Aug 18, 2025 | 77.02 | 80.40 | 77.02 | 79.47 | 79.47 | 2.67% | 8,578,917 |
| Aug 15, 2025 | 72.99 | 77.54 | 72.81 | 77.40 | 77.40 | 5.42% | 9,190,275 |
| Aug 14, 2025 | 72.00 | 75.14 | 71.00 | 73.42 | 73.42 | 2.90% | 11,099,772 |
| Aug 13, 2025 | 70.48 | 72.75 | 70.48 | 71.35 | 71.35 | 1.39% | 7,501,534 |
| Aug 12, 2025 | 70.97 | 71.08 | 68.69 | 70.37 | 70.37 | -1.03% | 7,193,080 |
| Aug 11, 2025 | 70.64 | 72.20 | 70.31 | 71.10 | 71.10 | -0.81% | 6,339,874 |
| Aug 8, 2025 | 72.50 | 73.27 | 71.25 | 71.68 | 71.68 | -3.91% | 6,772,423 |
| Aug 7, 2025 | 78.01 | 78.50 | 73.79 | 74.60 | 74.60 | -5.71% | 9,566,845 |
| Aug 6, 2025 | 81.00 | 81.20 | 78.59 | 79.12 | 79.12 | -2.32% | 5,345,249 |
| Aug 5, 2025 | 81.60 | 85.05 | 80.63 | 81.00 | 81.00 | -1.22% | 5,452,310 |
| Aug 4, 2025 | 79.10 | 82.88 | 78.70 | 82.00 | 82.00 | 2.85% | 5,349,458 |
| Aug 1, 2025 | 76.98 | 82.39 | 76.71 | 79.73 | 79.73 | 4.28% | 5,660,480 |
| Jul 31, 2025 | 76.59 | 78.48 | 75.70 | 76.46 | 76.46 | -0.79% | 4,696,919 |
| Jul 30, 2025 | 80.16 | 80.80 | 76.45 | 77.07 | 77.07 | -4.78% | 5,723,510 |
| Jul 29, 2025 | 78.99 | 81.50 | 78.07 | 80.94 | 80.94 | 1.52% | 4,466,199 |
| Jul 28, 2025 | 79.32 | 81.95 | 77.81 | 79.73 | 79.73 | 2.17% | 6,152,955 |
| Jul 25, 2025 | 75.97 | 78.78 | 75.19 | 78.04 | 78.04 | 5.60% | 4,769,210 |
| Jul 24, 2025 | 73.00 | 75.57 | 73.00 | 73.90 | 73.90 | 1.25% | 4,108,701 |
| Jul 23, 2025 | 75.37 | 75.78 | 72.22 | 72.99 | 72.99 | -2.54% | 6,539,337 |
| Jul 22, 2025 | 69.15 | 74.89 | 68.53 | 74.89 | 74.89 | 10.00% | 6,255,045 |
| Jul 21, 2025 | 66.50 | 68.53 | 66.12 | 68.08 | 68.08 | 3.03% | 3,442,474 |
| Jul 18, 2025 | 64.70 | 66.48 | 64.56 | 66.08 | 66.08 | 2.35% | 2,974,174 |
| Jul 17, 2025 | 64.21 | 65.14 | 63.89 | 64.56 | 64.56 | -0.20% | 2,984,119 |
| Jul 16, 2025 | 62.10 | 65.66 | 61.68 | 64.69 | 64.69 | 3.72% | 4,657,395 |
| Jul 15, 2025 | 62.00 | 63.33 | 61.25 | 62.37 | 62.37 | 0.35% | 3,625,000 |
| Jul 14, 2025 | 62.52 | 63.06 | 61.13 | 62.15 | 62.15 | -0.58% | 3,638,191 |
| Jul 11, 2025 | 62.65 | 63.33 | 61.48 | 62.51 | 62.51 | -1.01% | 4,172,920 |
| Jul 10, 2025 | 61.50 | 64.56 | 61.01 | 63.15 | 63.15 | 5.50% | 6,697,800 |
| Jul 9, 2025 | 62.54 | 63.00 | 59.44 | 59.86 | 59.86 | 0.64% | 8,436,214 |
| Jul 8, 2025 | 57.90 | 60.60 | 57.04 | 59.48 | 59.48 | 3.00% | 3,797,500 |
| Jul 7, 2025 | 57.70 | 58.39 | 56.55 | 57.75 | 57.75 | -0.31% | 2,974,313 |
| Jul 4, 2025 | 58.48 | 58.95 | 57.03 | 57.93 | 57.93 | -0.94% | 3,369,600 |
| Jul 3, 2025 | 56.18 | 59.00 | 55.05 | 58.48 | 58.48 | 4.47% | 6,627,974 |
| Jul 2, 2025 | 56.69 | 56.69 | 55.10 | 55.98 | 55.98 | -1.79% | 3,161,385 |
| Jul 1, 2025 | 54.33 | 57.40 | 53.39 | 57.00 | 57.00 | 4.68% | 5,421,619 |