Xiong'an New Power Technology Co.,Ltd. (SHE:300152)
China · Delayed Price · Currency is CNY 1.750
+0.020 (1.16%)
At close: Sep 8, 2026
SHE:300152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 1.16% | 14,341,900 |
| Sep 7, 2026 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | - | 10,842,480 |
| Sep 4, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 2.37% | 12,254,000 |
| Sep 3, 2026 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -3.43% | 12,403,200 |
| Sep 2, 2026 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 12,098,500 |
| Sep 1, 2026 | 1.73 | 1.78 | 1.71 | 1.76 | 1.76 | 1.73% | 16,460,400 |
| Aug 31, 2026 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 15,022,983 |
| Aug 28, 2026 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -0.57% | 21,159,000 |
| Aug 27, 2026 | 1.75 | 1.81 | 1.72 | 1.75 | 1.75 | -1.13% | 26,452,700 |
| Aug 26, 2026 | 1.69 | 1.79 | 1.67 | 1.77 | 1.77 | 4.12% | 29,679,100 |
| Aug 25, 2026 | 1.62 | 1.75 | 1.59 | 1.70 | 1.70 | 4.94% | 26,603,700 |
| Aug 24, 2026 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | - | 14,658,400 |
| Aug 21, 2026 | 1.60 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 13,770,500 |
| Aug 20, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 11,189,500 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 16,629,000 |
| Aug 18, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 14,843,000 |
| Aug 17, 2026 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | - | 17,844,470 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 27,559,300 |
| Aug 13, 2026 | 1.68 | 1.78 | 1.65 | 1.72 | 1.72 | 2.99% | 36,423,403 |
| Aug 12, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 23,384,200 |
| Aug 11, 2026 | 1.70 | 1.76 | 1.67 | 1.68 | 1.68 | 0.60% | 36,689,900 |
| Aug 10, 2026 | 1.70 | 1.75 | 1.64 | 1.67 | 1.67 | 10.60% | 59,098,520 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -1.31% | 14,994,705 |
| Aug 6, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 19,341,600 |
| Aug 5, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 18,616,060 |
| Aug 4, 2026 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | 2.00% | 26,458,901 |
| Aug 3, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 19,880,179 |
| Jul 31, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 15,584,500 |
| Jul 30, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 18,758,800 |
| Jul 29, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 18,216,179 |
| Jul 28, 2026 | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | 2.84% | 20,303,995 |
| Jul 27, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 16,099,995 |
| Jul 24, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 17,008,000 |
| Jul 23, 2026 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 18,051,688 |
| Jul 22, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 14,545,090 |
| Jul 21, 2026 | 1.43 | 1.43 | 1.34 | 1.39 | 1.39 | -2.80% | 30,181,390 |
| Jul 20, 2026 | 1.49 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 21,919,700 |
| Jul 17, 2026 | 1.57 | 1.60 | 1.47 | 1.49 | 1.49 | -5.70% | 22,441,772 |
| Jul 16, 2026 | 1.53 | 1.61 | 1.51 | 1.58 | 1.58 | 2.60% | 25,352,782 |
| 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 |