Shanghai Xinpeng Industry Co.,Ltd. (SHE:002328)
China · Delayed Price · Currency is CNY 6.52
+0.12 (1.88%)
Jul 31, 2026, 3:04 PM CST
Shanghai Xinpeng Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.50 | 6.68 | 6.50 | 6.52 | 6.52 | 1.87% | 24,921,091 |
| Jul 30, 2026 | 6.52 | 6.60 | 6.36 | 6.40 | 6.40 | -2.59% | 22,693,600 |
| Jul 29, 2026 | 6.47 | 6.61 | 6.39 | 6.57 | 6.57 | 2.18% | 28,346,324 |
| Jul 28, 2026 | 6.40 | 6.57 | 6.39 | 6.43 | 6.43 | -0.62% | 22,716,900 |
| Jul 27, 2026 | 6.25 | 6.47 | 6.24 | 6.47 | 6.47 | 2.86% | 23,865,841 |
| Jul 24, 2026 | 6.30 | 6.43 | 6.24 | 6.29 | 6.29 | -2.63% | 21,289,282 |
| Jul 23, 2026 | 6.19 | 6.50 | 6.17 | 6.46 | 6.46 | 4.36% | 33,304,429 |
| Jul 22, 2026 | 6.23 | 6.39 | 6.15 | 6.19 | 6.19 | -1.59% | 30,597,610 |
| Jul 21, 2026 | 6.27 | 6.31 | 5.86 | 6.29 | 6.29 | 0.64% | 38,416,483 |
| Jul 20, 2026 | 6.56 | 6.78 | 6.14 | 6.25 | 6.25 | -4.29% | 41,713,040 |
| Jul 17, 2026 | 6.96 | 6.99 | 6.52 | 6.53 | 6.53 | -6.45% | 32,464,808 |
| Jul 16, 2026 | 6.96 | 7.19 | 6.88 | 6.98 | 6.98 | -0.57% | 27,506,680 |
| Jul 15, 2026 | 7.13 | 7.25 | 7.02 | 7.02 | 7.02 | -1.54% | 24,574,620 |
| Jul 14, 2026 | 7.09 | 7.15 | 6.89 | 7.13 | 7.13 | 1.71% | 32,879,067 |
| Jul 13, 2026 | 7.62 | 7.80 | 6.99 | 7.01 | 7.01 | -4.50% | 58,053,913 |
| Jul 10, 2026 | 7.28 | 7.72 | 7.23 | 7.34 | 7.34 | 0.41% | 29,676,192 |
| Jul 9, 2026 | 7.07 | 7.35 | 6.88 | 7.31 | 7.31 | 2.67% | 29,511,070 |
| Jul 8, 2026 | 7.27 | 7.27 | 6.95 | 7.12 | 7.12 | -2.06% | 27,807,904 |
| Jul 7, 2026 | 7.61 | 7.69 | 7.25 | 7.27 | 7.27 | -4.72% | 32,068,974 |
| Jul 6, 2026 | 7.78 | 7.92 | 7.60 | 7.63 | 7.63 | -0.91% | 32,476,980 |
| Jul 3, 2026 | 7.57 | 7.85 | 7.41 | 7.70 | 7.70 | 2.67% | 32,411,675 |
| Jul 2, 2026 | 7.50 | 7.87 | 7.44 | 7.50 | 7.50 | -0.13% | 29,780,780 |
| Jul 1, 2026 | 7.34 | 7.59 | 7.33 | 7.51 | 7.51 | 2.32% | 23,347,080 |
| Jun 30, 2026 | 7.18 | 7.38 | 7.08 | 7.34 | 7.34 | 1.66% | 24,575,290 |
| Jun 29, 2026 | 7.34 | 7.42 | 7.08 | 7.22 | 7.22 | -1.50% | 27,768,650 |
| Jun 26, 2026 | 7.56 | 7.64 | 7.32 | 7.33 | 7.33 | -4.56% | 30,657,400 |
| Jun 25, 2026 | 7.88 | 7.92 | 7.57 | 7.68 | 7.68 | -2.17% | 30,463,610 |
| Jun 24, 2026 | 7.78 | 7.91 | 7.68 | 7.85 | 7.85 | 0.64% | 33,390,830 |
| Jun 23, 2026 | 8.23 | 8.31 | 7.75 | 7.80 | 7.80 | -1.27% | 49,794,380 |
| Jun 22, 2026 | 7.96 | 7.98 | 7.66 | 7.90 | 7.90 | -0.38% | 28,320,550 |
| Jun 18, 2026 | 8.00 | 8.07 | 7.91 | 7.93 | 7.93 | -1.49% | 19,560,910 |
| Jun 17, 2026 | 8.10 | 8.19 | 7.98 | 8.05 | 8.05 | -0.62% | 20,334,540 |
| Jun 16, 2026 | 8.07 | 8.22 | 7.88 | 8.10 | 8.10 | 0.37% | 27,179,450 |
| Jun 15, 2026 | 7.96 | 8.07 | 7.80 | 8.07 | 8.07 | 4.26% | 30,522,870 |
| Jun 12, 2026 | 7.88 | 7.99 | 7.73 | 7.74 | 7.74 | 0.13% | 28,921,687 |
| Jun 11, 2026 | 7.92 | 8.14 | 7.65 | 7.73 | 7.73 | -3.50% | 40,865,375 |
| Jun 10, 2026 | 8.03 | 8.13 | 7.77 | 8.01 | 8.01 | -3.49% | 45,561,412 |
| Jun 9, 2026 | 8.17 | 8.38 | 7.89 | 8.30 | 8.30 | 3.75% | 48,113,332 |
| Jun 8, 2026 | 8.42 | 8.53 | 7.87 | 8.00 | 8.00 | -6.76% | 52,766,919 |
| Jun 5, 2026 | 8.94 | 8.97 | 8.56 | 8.58 | 8.58 | -4.88% | 58,808,770 |
| Jun 4, 2026 | 9.27 | 9.42 | 8.90 | 9.02 | 9.02 | -3.22% | 59,177,308 |
| Jun 3, 2026 | 9.51 | 9.75 | 9.22 | 9.32 | 9.32 | -4.51% | 74,162,440 |
| Jun 2, 2026 | 10.50 | 10.66 | 9.60 | 9.76 | 9.76 | -6.96% | 114,383,773 |
| Jun 1, 2026 | 10.18 | 10.49 | 9.92 | 10.49 | 10.49 | 9.96% | 86,377,530 |
| May 29, 2026 | 9.79 | 10.08 | 9.50 | 9.54 | 9.54 | -1.39% | 47,656,735 |
| May 28, 2026 | 9.70 | 9.89 | 9.56 | 9.79 | 9.67 | 1.14% | 31,324,786 |
| May 27, 2026 | 9.95 | 10.15 | 9.61 | 9.68 | 9.57 | -3.01% | 36,862,140 |
| May 26, 2026 | 10.13 | 10.30 | 9.89 | 9.98 | 9.86 | -2.16% | 36,628,110 |
| May 25, 2026 | 10.12 | 10.55 | 10.11 | 10.20 | 10.08 | 0.49% | 51,325,340 |
| May 22, 2026 | 9.69 | 10.54 | 9.54 | 10.15 | 10.03 | 5.73% | 82,462,140 |