Shanghai Xinpeng Industry Co.,Ltd. (SHE:002328)
China · Delayed Price · Currency is CNY 6.12
+0.01 (0.16%)
Aug 8, 2025, 9:45 AM CST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.16 | 6.22 | 6.07 | 6.11 | 6.11 | -0.49% | 14,632,522 |
| Aug 6, 2025 | 6.15 | 6.20 | 6.12 | 6.14 | 6.14 | -0.32% | 17,283,150 |
| Aug 5, 2025 | 5.96 | 6.17 | 5.96 | 6.16 | 6.16 | 3.01% | 26,084,025 |
| Aug 4, 2025 | 5.91 | 5.98 | 5.87 | 5.98 | 5.98 | 0.50% | 9,374,604 |
| Aug 1, 2025 | 5.87 | 6.02 | 5.86 | 5.95 | 5.95 | 1.36% | 15,010,245 |
| Jul 31, 2025 | 5.99 | 6.02 | 5.84 | 5.87 | 5.87 | -2.17% | 16,090,740 |
| Jul 30, 2025 | 5.90 | 6.09 | 5.88 | 6.00 | 6.00 | 1.69% | 22,723,282 |
| Jul 29, 2025 | 5.88 | 5.94 | 5.85 | 5.90 | 5.90 | 0.34% | 14,986,677 |
| Jul 28, 2025 | 5.86 | 5.89 | 5.84 | 5.88 | 5.88 | 0.34% | 8,167,105 |
| Jul 25, 2025 | 5.89 | 5.89 | 5.85 | 5.86 | 5.86 | -0.34% | 7,794,712 |
| Jul 24, 2025 | 5.83 | 5.95 | 5.83 | 5.88 | 5.88 | 0.51% | 11,056,380 |
| Jul 23, 2025 | 5.94 | 5.94 | 5.83 | 5.85 | 5.85 | -1.52% | 14,276,380 |
| Jul 22, 2025 | 5.88 | 6.05 | 5.84 | 5.94 | 5.94 | 1.02% | 25,874,125 |
| Jul 21, 2025 | 5.81 | 5.89 | 5.80 | 5.88 | 5.88 | 1.03% | 12,465,365 |
| Jul 18, 2025 | 5.88 | 5.90 | 5.78 | 5.82 | 5.82 | -1.02% | 20,201,300 |
| Jul 17, 2025 | 5.90 | 5.93 | 5.85 | 5.88 | 5.88 | -0.34% | 12,432,570 |
| Jul 16, 2025 | 5.84 | 5.94 | 5.83 | 5.90 | 5.90 | 0.85% | 12,363,270 |
| Jul 15, 2025 | 5.87 | 5.89 | 5.79 | 5.85 | 5.85 | -0.34% | 9,639,584 |
| Jul 14, 2025 | 5.85 | 5.90 | 5.83 | 5.87 | 5.87 | - | 9,047,600 |
| Jul 11, 2025 | 5.85 | 5.91 | 5.79 | 5.87 | 5.87 | - | 13,558,340 |
| Jul 10, 2025 | 5.80 | 5.92 | 5.78 | 5.87 | 5.87 | 0.86% | 14,117,320 |
| Jul 9, 2025 | 5.83 | 5.96 | 5.81 | 5.82 | 5.82 | -0.51% | 14,125,807 |
| Jul 8, 2025 | 5.80 | 5.89 | 5.75 | 5.85 | 5.85 | 0.17% | 22,734,215 |
| Jul 7, 2025 | 5.72 | 6.06 | 5.66 | 5.84 | 5.84 | 2.46% | 29,174,582 |
| Jul 4, 2025 | 5.84 | 5.85 | 5.70 | 5.70 | 5.70 | -2.23% | 16,667,770 |
| Jul 3, 2025 | 5.73 | 5.94 | 5.68 | 5.83 | 5.83 | 1.75% | 19,332,720 |
| Jul 2, 2025 | 5.70 | 5.73 | 5.67 | 5.73 | 5.73 | 0.17% | 8,295,980 |
| Jul 1, 2025 | 5.80 | 5.81 | 5.68 | 5.72 | 5.72 | -1.72% | 14,336,100 |
| Jun 30, 2025 | 5.64 | 5.82 | 5.63 | 5.82 | 5.82 | 3.19% | 18,462,387 |
| Jun 27, 2025 | 5.67 | 5.69 | 5.62 | 5.64 | 5.64 | - | 8,618,900 |
| Jun 26, 2025 | 5.67 | 5.78 | 5.63 | 5.64 | 5.64 | -0.53% | 12,409,700 |
| Jun 25, 2025 | 5.69 | 5.72 | 5.62 | 5.67 | 5.67 | -0.53% | 14,389,264 |
| Jun 24, 2025 | 5.53 | 5.75 | 5.52 | 5.70 | 5.70 | 4.01% | 21,362,724 |
| Jun 23, 2025 | 5.39 | 5.50 | 5.33 | 5.48 | 5.48 | 1.86% | 5,879,300 |
| Jun 20, 2025 | 5.39 | 5.45 | 5.35 | 5.38 | 5.38 | -0.37% | 5,024,372 |
| Jun 19, 2025 | 5.47 | 5.58 | 5.38 | 5.40 | 5.40 | -1.82% | 8,661,216 |
| Jun 18, 2025 | 5.53 | 5.54 | 5.44 | 5.50 | 5.50 | -0.90% | 6,901,115 |
| Jun 17, 2025 | 5.50 | 5.55 | 5.44 | 5.55 | 5.55 | 0.91% | 8,490,423 |
| Jun 16, 2025 | 5.50 | 5.54 | 5.45 | 5.50 | 5.50 | -0.18% | 8,225,080 |
| Jun 13, 2025 | 5.67 | 5.68 | 5.50 | 5.51 | 5.51 | -2.48% | 11,768,980 |
| Jun 12, 2025 | 5.63 | 5.67 | 5.58 | 5.65 | 5.65 | - | 11,539,440 |
| Jun 11, 2025 | 5.53 | 5.71 | 5.51 | 5.65 | 5.65 | 2.17% | 14,930,945 |
| Jun 10, 2025 | 5.56 | 5.65 | 5.45 | 5.53 | 5.53 | -2.12% | 12,303,985 |
| Jun 9, 2025 | 5.64 | 5.67 | 5.58 | 5.65 | 5.53 | -0.18% | 11,413,460 |
| Jun 6, 2025 | 5.60 | 5.67 | 5.54 | 5.66 | 5.54 | 1.07% | 9,072,020 |
| Jun 5, 2025 | 5.58 | 5.61 | 5.53 | 5.60 | 5.49 | 0.54% | 6,273,940 |
| Jun 4, 2025 | 5.52 | 5.58 | 5.51 | 5.57 | 5.46 | 1.09% | 5,374,500 |
| Jun 3, 2025 | 5.49 | 5.54 | 5.45 | 5.51 | 5.40 | 0.55% | 6,330,269 |
| May 30, 2025 | 5.65 | 5.68 | 5.46 | 5.48 | 5.37 | -3.18% | 13,347,240 |
| May 29, 2025 | 5.57 | 5.73 | 5.52 | 5.66 | 5.54 | 2.35% | 12,972,215 |