Shanghai Xinpeng Industry Co.,Ltd. (SHE:002328)
China · Delayed Price · Currency is CNY 6.95
-0.03 (-0.43%)
At close: Feb 6, 2026
Shanghai Xinpeng Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.93 | 7.07 | 6.88 | 6.95 | 6.95 | -0.43% | 17,387,440 |
| Feb 5, 2026 | 7.20 | 7.26 | 6.96 | 6.98 | 6.98 | -3.72% | 30,893,489 |
| Feb 4, 2026 | 6.95 | 7.29 | 6.91 | 7.25 | 7.25 | 4.32% | 42,509,490 |
| Feb 3, 2026 | 6.97 | 7.01 | 6.89 | 6.95 | 6.95 | 1.31% | 14,133,467 |
| Feb 2, 2026 | 6.92 | 7.09 | 6.85 | 6.86 | 6.86 | -1.29% | 18,432,300 |
| Jan 30, 2026 | 6.89 | 7.01 | 6.81 | 6.95 | 6.95 | 0.58% | 18,201,830 |
| Jan 29, 2026 | 7.09 | 7.12 | 6.88 | 6.91 | 6.91 | -3.09% | 26,090,700 |
| Jan 28, 2026 | 7.10 | 7.20 | 7.00 | 7.13 | 7.13 | -0.28% | 23,522,910 |
| Jan 27, 2026 | 7.11 | 7.18 | 6.88 | 7.15 | 7.15 | -0.42% | 26,766,160 |
| Jan 26, 2026 | 7.42 | 7.44 | 7.09 | 7.18 | 7.18 | -4.14% | 40,180,080 |
| Jan 23, 2026 | 7.28 | 7.56 | 7.23 | 7.49 | 7.49 | 2.88% | 40,050,750 |
| Jan 22, 2026 | 7.35 | 7.39 | 7.18 | 7.28 | 7.28 | - | 29,099,440 |
| Jan 21, 2026 | 7.06 | 7.32 | 7.03 | 7.28 | 7.28 | 2.39% | 35,470,190 |
| Jan 20, 2026 | 7.16 | 7.24 | 7.07 | 7.11 | 7.11 | -1.25% | 24,210,090 |
| Jan 19, 2026 | 7.01 | 7.20 | 7.00 | 7.20 | 7.20 | 1.27% | 30,593,990 |
| Jan 16, 2026 | 7.06 | 7.25 | 6.96 | 7.11 | 7.11 | 1.28% | 35,534,820 |
| Jan 15, 2026 | 6.96 | 7.08 | 6.93 | 7.02 | 7.02 | 0.29% | 32,139,870 |
| Jan 14, 2026 | 7.04 | 7.14 | 6.88 | 7.00 | 7.00 | -0.85% | 42,967,110 |
| Jan 13, 2026 | 7.23 | 7.36 | 6.98 | 7.06 | 7.06 | -1.94% | 45,384,734 |
| Jan 12, 2026 | 7.11 | 7.23 | 7.07 | 7.20 | 7.20 | 2.86% | 46,169,007 |
| Jan 9, 2026 | 6.96 | 7.04 | 6.92 | 7.00 | 7.00 | 0.72% | 28,128,189 |
| Jan 8, 2026 | 6.98 | 7.01 | 6.91 | 6.95 | 6.95 | -1.00% | 28,193,860 |
| Jan 7, 2026 | 6.97 | 7.14 | 6.93 | 7.02 | 7.02 | 0.14% | 46,595,800 |
| Jan 6, 2026 | 6.65 | 7.29 | 6.63 | 7.01 | 7.01 | 5.73% | 71,978,027 |
| Jan 5, 2026 | 6.62 | 6.67 | 6.55 | 6.63 | 6.63 | 0.30% | 21,229,810 |
| Dec 31, 2025 | 6.73 | 6.75 | 6.56 | 6.61 | 6.61 | -1.49% | 24,199,280 |
| Dec 30, 2025 | 6.74 | 6.78 | 6.63 | 6.71 | 6.71 | -0.45% | 15,389,580 |
| Dec 29, 2025 | 6.75 | 6.85 | 6.70 | 6.74 | 6.74 | -0.15% | 14,858,110 |
| Dec 26, 2025 | 6.86 | 6.87 | 6.72 | 6.75 | 6.75 | -1.60% | 21,777,490 |
| Dec 25, 2025 | 6.82 | 6.89 | 6.76 | 6.86 | 6.86 | 0.88% | 16,871,920 |
| Dec 24, 2025 | 6.65 | 6.89 | 6.65 | 6.80 | 6.80 | 1.95% | 27,348,680 |
| Dec 23, 2025 | 6.69 | 6.72 | 6.63 | 6.67 | 6.67 | -0.30% | 12,549,310 |
| Dec 22, 2025 | 6.72 | 6.76 | 6.68 | 6.69 | 6.69 | -0.45% | 11,354,400 |
| Dec 19, 2025 | 6.61 | 6.75 | 6.57 | 6.72 | 6.72 | 1.66% | 15,376,840 |
| Dec 18, 2025 | 6.50 | 6.69 | 6.45 | 6.61 | 6.61 | 0.92% | 12,548,830 |
| Dec 17, 2025 | 6.44 | 6.56 | 6.35 | 6.55 | 6.55 | 1.55% | 14,069,510 |
| Dec 16, 2025 | 6.63 | 6.65 | 6.37 | 6.45 | 6.45 | -2.42% | 13,895,290 |
| Dec 15, 2025 | 6.70 | 6.72 | 6.59 | 6.61 | 6.61 | -1.34% | 16,056,500 |
| Dec 12, 2025 | 6.62 | 6.80 | 6.62 | 6.70 | 6.70 | 0.75% | 15,494,840 |
| Dec 11, 2025 | 6.85 | 6.86 | 6.65 | 6.65 | 6.65 | -3.06% | 17,887,250 |
| Dec 10, 2025 | 6.76 | 6.92 | 6.67 | 6.86 | 6.86 | 1.18% | 20,888,990 |
| Dec 9, 2025 | 6.77 | 6.83 | 6.70 | 6.78 | 6.78 | -0.29% | 13,073,100 |
| Dec 8, 2025 | 6.71 | 6.94 | 6.69 | 6.80 | 6.80 | 1.19% | 22,531,930 |
| Dec 5, 2025 | 6.59 | 6.75 | 6.55 | 6.72 | 6.72 | 1.36% | 14,500,420 |
| Dec 4, 2025 | 6.72 | 6.73 | 6.53 | 6.63 | 6.63 | -1.49% | 17,453,440 |
| Dec 3, 2025 | 6.68 | 6.76 | 6.67 | 6.73 | 6.73 | 0.90% | 20,881,660 |
| Dec 2, 2025 | 6.76 | 6.76 | 6.61 | 6.67 | 6.67 | -0.89% | 14,457,120 |
| Dec 1, 2025 | 6.67 | 6.76 | 6.66 | 6.73 | 6.73 | 0.45% | 18,113,160 |
| Nov 28, 2025 | 6.57 | 6.71 | 6.49 | 6.70 | 6.70 | 2.76% | 23,551,100 |
| Nov 27, 2025 | 6.42 | 6.71 | 6.40 | 6.52 | 6.52 | 2.03% | 29,575,150 |