Xiong'an New Power Technology Co.,Ltd. (SHE:300152)
China · Delayed Price · Currency is CNY 1.540
+0.010 (0.65%)
At close: Jul 15, 2026
SHE:300152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 15,985,461 |
| Jul 14, 2026 | 1.49 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | 19,533,722 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -5.70% | 19,345,100 |
| Jul 10, 2026 | 1.55 | 1.59 | 1.50 | 1.58 | 1.58 | 1.94% | 22,773,030 |
| Jul 9, 2026 | 1.54 | 1.60 | 1.52 | 1.55 | 1.55 | - | 18,073,600 |
| Jul 8, 2026 | 1.52 | 1.57 | 1.50 | 1.55 | 1.55 | - | 16,739,900 |
| Jul 7, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.73% | 18,157,500 |
| Jul 6, 2026 | 1.69 | 1.73 | 1.61 | 1.61 | 1.61 | -4.17% | 20,681,800 |
| Jul 3, 2026 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | 1.82% | 19,955,600 |
| Jul 2, 2026 | 1.65 | 1.73 | 1.64 | 1.65 | 1.65 | -2.37% | 26,575,205 |
| Jul 1, 2026 | 1.57 | 1.76 | 1.57 | 1.69 | 1.69 | 4.97% | 34,996,723 |
| Jun 30, 2026 | 1.55 | 1.68 | 1.53 | 1.61 | 1.61 | 6.62% | 28,470,175 |
| Jun 29, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -2.58% | 21,662,706 |
| Jun 26, 2026 | 1.55 | 1.63 | 1.54 | 1.55 | 1.55 | 1.31% | 20,694,536 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -6.13% | 20,330,535 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -3.55% | 14,538,811 |
| Jun 23, 2026 | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | -1.74% | 14,520,035 |
| Jun 22, 2026 | 1.69 | 1.79 | 1.64 | 1.72 | 1.72 | 1.18% | 20,174,300 |
| Jun 18, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 17,675,100 |
| Jun 17, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 17,395,000 |
| Jun 16, 2026 | 1.78 | 1.82 | 1.73 | 1.82 | 1.82 | 1.11% | 25,629,210 |
| Jun 15, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 21,044,800 |
| Jun 12, 2026 | 1.76 | 1.83 | 1.72 | 1.78 | 1.78 | 2.30% | 19,060,098 |
| Jun 11, 2026 | 1.80 | 1.81 | 1.70 | 1.74 | 1.74 | -3.33% | 21,382,568 |
| Jun 10, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 22,328,300 |
| Jun 9, 2026 | 1.85 | 1.90 | 1.81 | 1.85 | 1.85 | -2.63% | 30,762,186 |
| Jun 8, 2026 | 1.86 | 1.95 | 1.80 | 1.90 | 1.90 | 1.06% | 39,790,636 |
| Jun 5, 2026 | 1.78 | 1.94 | 1.77 | 1.88 | 1.88 | 2.73% | 33,033,812 |
| Jun 4, 2026 | 1.88 | 1.91 | 1.80 | 1.83 | 1.83 | -4.69% | 33,373,873 |
| Jun 3, 2026 | 1.87 | 2.02 | 1.86 | 1.92 | 1.92 | 3.78% | 48,867,773 |
| Jun 2, 2026 | 1.86 | 1.94 | 1.83 | 1.85 | 1.85 | -3.14% | 35,320,300 |
| Jun 1, 2026 | 1.66 | 1.93 | 1.66 | 1.91 | 1.91 | 15.06% | 49,975,850 |
| May 29, 2026 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -5.68% | 33,847,691 |
| May 28, 2026 | 1.79 | 1.82 | 1.73 | 1.76 | 1.76 | -1.12% | 25,846,700 |
| May 27, 2026 | 1.81 | 1.87 | 1.76 | 1.78 | 1.78 | -2.20% | 26,243,568 |
| May 26, 2026 | 1.85 | 1.90 | 1.79 | 1.82 | 1.82 | -4.71% | 33,648,101 |
| May 25, 2026 | 1.85 | 2.00 | 1.84 | 1.91 | 1.91 | 2.14% | 43,114,300 |
| May 22, 2026 | 1.89 | 1.95 | 1.86 | 1.87 | 1.87 | -3.61% | 37,992,900 |
| May 21, 2026 | 1.88 | 2.05 | 1.78 | 1.94 | 1.94 | 0.52% | 78,184,885 |
| May 20, 2026 | 1.89 | 2.11 | 1.82 | 1.93 | 1.93 | 4.89% | 104,239,700 |
| May 19, 2026 | 1.54 | 1.84 | 1.53 | 1.84 | 1.84 | 20.26% | 61,762,450 |
| May 18, 2026 | 1.57 | 1.57 | 1.44 | 1.53 | 1.53 | -3.16% | 36,337,900 |
| May 15, 2026 | 1.61 | 1.69 | 1.58 | 1.58 | 1.58 | 1.28% | 42,650,200 |
| May 14, 2026 | 1.77 | 1.78 | 1.52 | 1.56 | 1.56 | -12.85% | 58,732,800 |
| May 13, 2026 | 1.82 | 1.83 | 1.74 | 1.79 | 1.79 | -3.76% | 43,290,830 |
| May 12, 2026 | 1.97 | 1.98 | 1.85 | 1.86 | 1.86 | -5.58% | 30,154,300 |
| May 11, 2026 | 1.96 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 19,813,530 |
| May 8, 2026 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | - | 22,709,800 |
| May 7, 2026 | 1.93 | 2.03 | 1.92 | 1.95 | 1.95 | 0.52% | 32,741,900 |
| May 6, 2026 | 1.98 | 2.00 | 1.89 | 1.94 | 1.94 | -3.00% | 39,888,200 |