Shanghai Xinpeng Industry Co.,Ltd. (SHE:002328)
China · Delayed Price · Currency is CNY 8.45
-0.30 (-3.43%)
Sep 11, 2026, 3:04 PM CST
Shanghai Xinpeng Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.65 | 8.70 | 8.27 | 8.45 | 8.45 | -3.43% | 46,864,040 |
| Sep 10, 2026 | 8.91 | 8.95 | 8.70 | 8.75 | 8.75 | -3.63% | 68,117,559 |
| Sep 9, 2026 | 9.32 | 9.51 | 9.01 | 9.08 | 9.08 | -2.47% | 83,824,650 |
| Sep 8, 2026 | 9.50 | 9.52 | 9.12 | 9.31 | 9.31 | -2.62% | 99,071,035 |
| Sep 7, 2026 | 9.84 | 9.95 | 9.41 | 9.56 | 9.56 | -4.02% | 114,052,267 |
| Sep 4, 2026 | 10.40 | 10.61 | 9.83 | 9.96 | 9.96 | -1.39% | 164,826,497 |
| Sep 3, 2026 | 9.28 | 10.10 | 9.19 | 10.10 | 10.10 | 10.02% | 150,479,200 |
| Sep 2, 2026 | 8.74 | 9.46 | 8.66 | 9.18 | 9.18 | 3.61% | 129,554,759 |
| Sep 1, 2026 | 8.70 | 9.16 | 8.62 | 8.86 | 8.86 | 4.24% | 152,175,845 |
| Aug 31, 2026 | 7.71 | 8.50 | 7.71 | 8.50 | 8.50 | 9.96% | 50,808,713 |
| Aug 28, 2026 | 7.74 | 7.84 | 7.63 | 7.73 | 7.73 | -0.39% | 43,988,324 |
| Aug 27, 2026 | 7.34 | 7.96 | 7.34 | 7.76 | 7.76 | 4.72% | 47,471,877 |
| Aug 26, 2026 | 7.46 | 7.50 | 7.32 | 7.41 | 7.41 | -0.80% | 19,216,491 |
| Aug 25, 2026 | 7.07 | 7.49 | 7.04 | 7.47 | 7.47 | 4.33% | 30,792,988 |
| Aug 24, 2026 | 7.15 | 7.26 | 7.01 | 7.16 | 7.16 | - | 17,819,630 |
| Aug 21, 2026 | 7.05 | 7.18 | 6.95 | 7.16 | 7.16 | 0.85% | 17,115,938 |
| Aug 20, 2026 | 7.06 | 7.15 | 7.02 | 7.10 | 7.10 | 1.00% | 16,576,769 |
| Aug 19, 2026 | 7.25 | 7.26 | 6.99 | 7.03 | 7.03 | -4.09% | 28,273,731 |
| Aug 18, 2026 | 7.45 | 7.49 | 7.25 | 7.33 | 7.33 | -1.87% | 21,869,131 |
| Aug 17, 2026 | 7.37 | 7.47 | 7.25 | 7.47 | 7.47 | 0.95% | 20,795,400 |
| Aug 14, 2026 | 7.50 | 7.55 | 7.31 | 7.40 | 7.40 | -1.07% | 28,999,474 |
| Aug 13, 2026 | 7.57 | 7.63 | 7.45 | 7.48 | 7.48 | -1.06% | 36,897,465 |
| Aug 12, 2026 | 7.24 | 7.80 | 7.24 | 7.56 | 7.56 | 4.71% | 60,037,844 |
| Aug 11, 2026 | 7.20 | 7.26 | 7.17 | 7.22 | 7.22 | -0.55% | 21,480,414 |
| Aug 10, 2026 | 7.15 | 7.28 | 7.10 | 7.26 | 7.26 | 0.69% | 34,461,855 |
| Aug 7, 2026 | 7.08 | 7.25 | 6.95 | 7.21 | 7.21 | 2.12% | 51,442,239 |
| Aug 6, 2026 | 6.90 | 7.25 | 6.86 | 7.06 | 7.06 | 2.02% | 55,332,860 |
| Aug 5, 2026 | 6.81 | 6.98 | 6.77 | 6.92 | 6.92 | 1.62% | 24,991,890 |
| Aug 4, 2026 | 6.77 | 6.89 | 6.77 | 6.81 | 6.81 | 1.04% | 28,066,715 |
| Aug 3, 2026 | 6.54 | 6.75 | 6.50 | 6.74 | 6.74 | 3.37% | 27,333,821 |
| 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 |