Skip to main content
logo
Xiong'an New Power Technology Co.,Ltd. (SHE:300152)
China flag China · Delayed Price · Currency is CNY
2.570
-0.150 (-5.51%)
Feb 9, 2026, 4:00 PM EST

SHE:300152 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20262.582.732.522.532.53-1.56%84,269,140
Feb 9, 20262.702.722.492.572.57-5.51%121,260,600
Feb 6, 20262.813.082.662.722.725.02%198,058,605
Feb 5, 20262.142.592.132.592.5919.91%99,432,300
Feb 4, 20262.122.162.122.162.160.47%15,928,460
Feb 3, 20262.152.162.112.152.151.90%14,457,040
Feb 2, 20262.122.182.112.112.11-19,928,402
Jan 30, 20262.082.142.062.112.111.44%18,672,760
Jan 29, 20262.122.122.042.082.08-1.89%21,921,800
Jan 28, 20262.152.162.112.122.12-1.85%19,757,100
Jan 27, 20262.162.182.102.162.16-0.92%21,440,900
Jan 26, 20262.252.262.162.182.18-3.54%31,851,400
Jan 23, 20262.262.282.252.262.26-20,028,110
Jan 22, 20262.232.272.212.262.260.89%23,096,700
Jan 21, 20262.192.292.182.242.241.82%27,687,200
Jan 20, 20262.172.202.152.202.200.46%18,463,900
Jan 19, 20262.172.202.142.192.191.39%18,574,860
Jan 16, 20262.192.222.162.162.16-1.37%17,532,700
Jan 15, 20262.252.252.172.192.19-2.67%25,468,700
Jan 14, 20262.252.302.232.252.25-0.44%29,310,723
Jan 13, 20262.282.292.222.262.26-0.44%26,919,490
Jan 12, 20262.212.272.202.272.273.18%30,909,980
Jan 9, 20262.202.232.172.202.20-0.45%19,328,650
Jan 8, 20262.152.212.152.212.212.31%15,733,400
Jan 7, 20262.232.242.152.162.16-2.70%22,214,500
Jan 6, 20262.192.232.182.222.221.37%16,589,110
Jan 5, 20262.162.222.142.192.192.34%17,118,700
Dec 31, 20252.172.192.132.142.14-0.93%14,843,290
Dec 30, 20252.182.222.152.162.16-1.37%14,163,290
Dec 29, 20252.262.272.182.192.19-3.10%19,397,300
Dec 26, 20252.292.302.252.262.26-1.74%15,048,500
Dec 25, 20252.282.302.262.302.300.88%12,914,070
Dec 24, 20252.262.312.252.282.280.88%17,303,700
Dec 23, 20252.332.352.252.262.26-3.00%29,490,600
Dec 22, 20252.242.352.222.332.334.95%39,967,500
Dec 19, 20252.162.242.162.222.222.30%23,690,400
Dec 18, 20252.112.182.092.172.172.36%22,229,230
Dec 17, 20252.132.152.082.122.12-1.85%19,998,500
Dec 16, 20252.122.192.102.162.164.35%33,122,430
Dec 15, 20252.032.102.012.072.070.98%17,014,360
Dec 12, 20252.132.142.052.052.05-3.76%24,848,956
Dec 11, 20252.212.222.132.132.13-4.05%23,433,560
Dec 10, 20252.232.242.192.222.22-1.77%21,085,440
Dec 9, 20252.192.292.172.262.262.26%32,742,900
Dec 8, 20252.182.212.182.212.210.91%22,642,700
Dec 5, 20252.192.212.152.192.190.46%22,042,800
Dec 4, 20252.242.242.172.182.18-3.54%32,661,710
Dec 3, 20252.222.312.142.262.260.89%46,587,920
Dec 2, 20252.222.282.212.242.241.82%33,290,020
Dec 1, 20252.412.432.172.202.20-9.09%75,832,400