Shanghai Xinpeng Industry Co.,Ltd. (SHE:002328)
China · Delayed Price · Currency is CNY 8.11
-0.15 (-1.82%)
Sep 30, 2026, 3:04 PM CST
Shanghai Xinpeng Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.35 | 8.42 | 8.08 | 8.11 | 8.11 | -1.82% | 33,533,839 |
| Sep 29, 2026 | 8.31 | 8.48 | 8.23 | 8.26 | 8.26 | - | 40,177,693 |
| Sep 28, 2026 | 8.84 | 8.85 | 8.22 | 8.26 | 8.26 | -5.60% | 61,211,044 |
| Sep 24, 2026 | 8.70 | 9.23 | 8.70 | 8.75 | 8.75 | -1.91% | 68,095,500 |
| Sep 23, 2026 | 8.80 | 9.19 | 8.80 | 8.92 | 8.92 | 1.71% | 78,595,400 |
| Sep 22, 2026 | 8.60 | 9.17 | 8.50 | 8.77 | 8.77 | 3.18% | 105,023,675 |
| Sep 21, 2026 | 8.20 | 8.57 | 8.16 | 8.50 | 8.50 | 3.84% | 74,188,260 |
| Sep 18, 2026 | 8.14 | 8.20 | 8.00 | 8.20 | 8.19 | 1.86% | 35,929,996 |
| Sep 17, 2026 | 8.19 | 8.21 | 7.96 | 8.05 | 8.04 | -1.47% | 35,720,701 |
| Sep 16, 2026 | 8.14 | 8.21 | 8.04 | 8.17 | 8.16 | 0.25% | 35,310,440 |
| Sep 15, 2026 | 8.31 | 8.37 | 8.13 | 8.15 | 8.14 | -2.63% | 33,696,822 |
| Sep 14, 2026 | 8.45 | 8.50 | 8.30 | 8.37 | 8.36 | -0.95% | 36,599,059 |
| Sep 11, 2026 | 8.65 | 8.70 | 8.27 | 8.45 | 8.44 | -3.43% | 46,864,040 |
| Sep 10, 2026 | 8.91 | 8.95 | 8.70 | 8.75 | 8.74 | -3.63% | 68,046,659 |
| Sep 9, 2026 | 9.32 | 9.51 | 9.01 | 9.08 | 9.06 | -2.47% | 83,824,654 |
| Sep 8, 2026 | 9.50 | 9.52 | 9.12 | 9.31 | 9.29 | -2.62% | 98,937,235 |
| Sep 7, 2026 | 9.84 | 9.95 | 9.41 | 9.56 | 9.54 | -4.02% | 113,963,267 |
| Sep 4, 2026 | 10.40 | 10.61 | 9.83 | 9.96 | 9.94 | -1.39% | 164,650,997 |
| Sep 3, 2026 | 9.28 | 10.10 | 9.19 | 10.10 | 10.08 | 10.02% | 150,479,212 |
| Sep 2, 2026 | 8.74 | 9.46 | 8.66 | 9.18 | 9.16 | 3.61% | 129,431,259 |
| Sep 1, 2026 | 8.70 | 9.16 | 8.62 | 8.86 | 8.84 | 4.24% | 152,090,745 |
| Aug 31, 2026 | 7.71 | 8.50 | 7.71 | 8.50 | 8.49 | 9.96% | 50,798,013 |
| Aug 28, 2026 | 7.74 | 7.84 | 7.63 | 7.73 | 7.72 | -0.39% | 43,960,624 |
| Aug 27, 2026 | 7.34 | 7.96 | 7.34 | 7.76 | 7.75 | 4.72% | 47,392,777 |
| Aug 26, 2026 | 7.46 | 7.50 | 7.32 | 7.41 | 7.40 | -0.80% | 24,645,291 |
| Aug 25, 2026 | 7.07 | 7.49 | 7.04 | 7.47 | 7.46 | 4.33% | 30,780,588 |
| Aug 24, 2026 | 7.15 | 7.26 | 7.01 | 7.16 | 7.15 | - | 17,819,634 |
| Aug 21, 2026 | 7.05 | 7.18 | 6.95 | 7.16 | 7.15 | 0.85% | 17,115,338 |
| Aug 20, 2026 | 7.06 | 7.15 | 7.02 | 7.10 | 7.09 | 1.00% | 16,574,369 |
| Aug 19, 2026 | 7.25 | 7.26 | 6.99 | 7.03 | 7.02 | -4.09% | 28,273,731 |
| Aug 18, 2026 | 7.45 | 7.49 | 7.25 | 7.33 | 7.32 | -1.87% | 21,869,131 |
| Aug 17, 2026 | 7.37 | 7.47 | 7.25 | 7.47 | 7.46 | 0.95% | 20,793,100 |
| Aug 14, 2026 | 7.50 | 7.55 | 7.31 | 7.40 | 7.39 | -1.07% | 28,997,374 |
| Aug 13, 2026 | 7.57 | 7.63 | 7.45 | 7.48 | 7.47 | -1.06% | 36,887,365 |
| Aug 12, 2026 | 7.24 | 7.80 | 7.24 | 7.56 | 7.55 | 4.71% | 60,020,844 |
| Aug 11, 2026 | 7.20 | 7.26 | 7.17 | 7.22 | 7.21 | -0.55% | 21,462,714 |
| Aug 10, 2026 | 7.15 | 7.28 | 7.10 | 7.26 | 7.25 | 0.69% | 34,461,855 |
| Aug 7, 2026 | 7.08 | 7.25 | 6.95 | 7.21 | 7.20 | 2.12% | 51,437,939 |
| Aug 6, 2026 | 6.90 | 7.25 | 6.86 | 7.06 | 7.05 | 2.02% | 55,332,860 |
| Aug 5, 2026 | 6.81 | 6.98 | 6.77 | 6.92 | 6.91 | 1.62% | 24,991,898 |
| Aug 4, 2026 | 6.77 | 6.89 | 6.77 | 6.81 | 6.80 | 1.04% | 28,063,215 |
| Aug 3, 2026 | 6.54 | 6.75 | 6.50 | 6.74 | 6.73 | 3.37% | 27,333,821 |
| Jul 31, 2026 | 6.50 | 6.68 | 6.50 | 6.52 | 6.51 | 1.87% | 24,919,591 |
| Jul 30, 2026 | 6.52 | 6.60 | 6.36 | 6.40 | 6.39 | -2.59% | 22,692,600 |
| Jul 29, 2026 | 6.47 | 6.61 | 6.39 | 6.57 | 6.56 | 2.18% | 28,346,324 |
| Jul 28, 2026 | 6.40 | 6.57 | 6.39 | 6.43 | 6.42 | -0.62% | 22,716,900 |
| Jul 27, 2026 | 6.25 | 6.47 | 6.24 | 6.47 | 6.46 | 2.86% | 23,865,841 |
| Jul 24, 2026 | 6.30 | 6.43 | 6.24 | 6.29 | 6.28 | -2.63% | 21,289,282 |
| Jul 23, 2026 | 6.19 | 6.50 | 6.17 | 6.46 | 6.45 | 4.36% | 33,298,629 |
| Jul 22, 2026 | 6.23 | 6.39 | 6.15 | 6.19 | 6.18 | -1.59% | 30,597,617 |