Shenzhen Highpower Technology Co., Ltd. (SHE:001283)
China · Delayed Price · Currency is CNY 72.44
+1.58 (2.23%)
Apr 17, 2026, 12:34 PM CST
SHE:001283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 69.59 | 71.06 | 69.31 | 70.86 | 70.86 | 2.31% | 5,688,454 |
| Apr 15, 2026 | 70.65 | 70.65 | 68.95 | 69.26 | 69.26 | -1.93% | 4,575,912 |
| Apr 14, 2026 | 69.74 | 70.64 | 68.81 | 70.62 | 70.62 | 1.71% | 5,961,959 |
| Apr 13, 2026 | 68.53 | 70.01 | 68.48 | 69.43 | 69.43 | -0.14% | 8,123,031 |
| Apr 10, 2026 | 66.02 | 71.17 | 66.02 | 69.53 | 69.53 | 7.47% | 11,198,326 |
| Apr 9, 2026 | 65.40 | 66.16 | 64.06 | 64.70 | 64.70 | -2.19% | 4,636,369 |
| Apr 8, 2026 | 65.50 | 66.17 | 64.80 | 66.15 | 66.15 | 2.57% | 5,062,516 |
| Apr 7, 2026 | 65.22 | 65.68 | 62.90 | 64.49 | 64.49 | -1.12% | 4,277,300 |
| Apr 3, 2026 | 67.50 | 67.97 | 63.59 | 65.22 | 65.22 | -3.28% | 5,593,519 |
| Apr 2, 2026 | 68.50 | 69.49 | 67.11 | 67.43 | 67.43 | -1.73% | 3,961,182 |
| Apr 1, 2026 | 69.94 | 70.86 | 68.40 | 68.62 | 68.62 | -0.57% | 5,288,761 |
| Mar 31, 2026 | 70.61 | 70.90 | 68.42 | 69.01 | 69.01 | -2.67% | 5,320,889 |
| Mar 30, 2026 | 72.56 | 73.10 | 70.75 | 70.90 | 70.90 | -4.05% | 6,941,820 |
| Mar 27, 2026 | 72.30 | 73.90 | 70.64 | 73.89 | 73.89 | 0.53% | 9,956,385 |
| Mar 26, 2026 | 69.80 | 73.97 | 69.30 | 73.50 | 73.50 | 6.20% | 13,325,438 |
| Mar 25, 2026 | 70.77 | 71.00 | 68.86 | 69.21 | 69.21 | -2.86% | 7,494,434 |
| Mar 24, 2026 | 70.35 | 71.62 | 66.20 | 71.25 | 71.25 | 4.20% | 11,322,580 |
| Mar 23, 2026 | 66.76 | 71.88 | 66.00 | 68.38 | 68.38 | 1.74% | 14,176,360 |
| Mar 20, 2026 | 61.51 | 67.21 | 61.18 | 67.21 | 67.21 | 10.00% | 10,864,440 |
| Mar 19, 2026 | 62.02 | 62.71 | 60.82 | 61.10 | 61.10 | -2.78% | 1,681,927 |
| Mar 18, 2026 | 62.31 | 62.94 | 61.82 | 62.85 | 62.85 | 0.92% | 1,113,800 |
| Mar 17, 2026 | 64.24 | 64.80 | 62.17 | 62.28 | 62.28 | -2.73% | 1,527,200 |
| Mar 16, 2026 | 63.70 | 64.28 | 63.12 | 64.03 | 64.03 | 0.36% | 1,181,187 |
| Mar 13, 2026 | 63.59 | 64.88 | 63.46 | 63.80 | 63.80 | 0.16% | 1,900,766 |
| Mar 12, 2026 | 64.88 | 64.88 | 63.50 | 63.70 | 63.70 | -2.02% | 2,044,895 |
| Mar 11, 2026 | 64.53 | 65.75 | 64.00 | 65.01 | 65.01 | 1.34% | 2,687,568 |
| Mar 10, 2026 | 62.32 | 64.24 | 62.23 | 64.15 | 64.15 | 4.09% | 2,697,229 |
| Mar 9, 2026 | 61.22 | 61.96 | 60.01 | 61.63 | 61.63 | -1.33% | 2,102,014 |
| Mar 6, 2026 | 61.90 | 62.70 | 61.60 | 62.46 | 62.46 | 0.66% | 1,747,314 |
| Mar 5, 2026 | 62.88 | 63.07 | 61.78 | 62.05 | 62.05 | 0.18% | 1,769,444 |
| Mar 4, 2026 | 62.00 | 63.08 | 61.69 | 61.94 | 61.94 | -0.23% | 1,922,211 |
| Mar 3, 2026 | 64.91 | 66.00 | 62.00 | 62.08 | 62.08 | -4.49% | 2,830,633 |
| Mar 2, 2026 | 66.60 | 67.30 | 64.79 | 65.00 | 65.00 | -4.27% | 3,455,615 |
| Feb 27, 2026 | 68.31 | 68.32 | 67.76 | 67.90 | 67.90 | -0.48% | 1,819,519 |
| Feb 26, 2026 | 69.45 | 69.49 | 68.08 | 68.23 | 68.23 | -1.71% | 2,596,184 |
| Feb 25, 2026 | 68.47 | 69.57 | 68.45 | 69.42 | 69.42 | 1.43% | 2,059,800 |
| Feb 24, 2026 | 69.00 | 69.20 | 67.84 | 68.44 | 68.44 | 0.90% | 1,562,860 |
| Feb 13, 2026 | 68.00 | 68.30 | 67.70 | 67.83 | 67.83 | -0.53% | 1,427,098 |
| Feb 12, 2026 | 68.28 | 68.50 | 67.80 | 68.19 | 68.19 | 0.18% | 1,306,864 |
| Feb 11, 2026 | 68.03 | 68.75 | 67.60 | 68.07 | 68.07 | 0.07% | 1,657,700 |
| Feb 10, 2026 | 67.99 | 68.48 | 67.80 | 68.02 | 68.02 | -0.19% | 1,200,330 |
| Feb 9, 2026 | 68.75 | 68.80 | 67.81 | 68.15 | 68.15 | 0.65% | 1,703,498 |
| Feb 6, 2026 | 66.70 | 68.40 | 66.32 | 67.71 | 67.71 | 0.98% | 1,858,890 |
| Feb 5, 2026 | 67.61 | 67.76 | 66.66 | 67.05 | 67.05 | -0.83% | 1,559,590 |
| Feb 4, 2026 | 67.85 | 67.85 | 66.92 | 67.61 | 67.61 | -0.56% | 1,623,646 |
| Feb 3, 2026 | 68.58 | 68.58 | 67.25 | 67.99 | 67.99 | 1.31% | 1,425,031 |
| Feb 2, 2026 | 69.05 | 69.23 | 67.10 | 67.11 | 67.11 | -2.85% | 2,029,210 |
| Jan 30, 2026 | 68.60 | 69.08 | 66.88 | 69.08 | 69.08 | 0.48% | 3,079,841 |
| Jan 29, 2026 | 69.62 | 70.10 | 68.46 | 68.75 | 68.75 | -1.52% | 2,581,088 |
| Jan 28, 2026 | 70.70 | 70.96 | 69.80 | 69.81 | 69.81 | -1.61% | 2,977,867 |