Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.98	35.67	32.42	34.70	-	3.92%	31,586,296
Jan 21, 2026	34.13	34.95	33.02	33.39	33.39	3.86%	26,071,860
Jan 20, 2026	33.30	33.58	31.88	32.15	32.15	-3.97%	19,485,290
Jan 19, 2026	33.32	34.18	33.00	33.48	33.48	-0.77%	18,039,150
Jan 16, 2026	33.98	34.36	33.14	33.74	33.74	1.20%	19,174,190
Jan 15, 2026	33.66	34.19	33.01	33.34	33.34	-3.53%	20,562,060
Jan 14, 2026	33.86	35.30	33.46	34.56	34.56	1.86%	34,448,290
Jan 13, 2026	34.91	35.82	33.85	33.93	33.93	-2.89%	34,620,549
Jan 12, 2026	37.20	37.20	34.72	34.94	34.94	-3.03%	43,959,140
Jan 9, 2026	34.39	36.35	33.50	36.03	36.03	7.20%	55,726,927
Jan 8, 2026	31.50	36.00	31.40	33.61	33.61	8.00%	69,072,630
Jan 7, 2026	30.41	31.30	30.11	31.12	31.12	2.37%	22,682,840
Jan 6, 2026	30.16	30.40	29.71	30.40	30.40	1.84%	14,603,370
Jan 5, 2026	29.15	29.85	29.15	29.85	29.85	2.68%	12,062,920
Dec 31, 2025	29.65	29.65	29.06	29.07	29.07	-2.12%	10,855,990
Dec 30, 2025	29.50	29.83	29.25	29.70	29.70	0.20%	9,646,015
Dec 29, 2025	29.73	30.25	29.54	29.64	29.64	-0.94%	9,568,855
Dec 26, 2025	30.30	30.38	29.71	29.92	29.92	-1.48%	12,711,820
Dec 25, 2025	30.58	30.77	30.18	30.37	30.37	-1.43%	14,660,910
Dec 24, 2025	29.60	31.60	29.42	30.81	30.81	4.09%	26,610,001
Dec 23, 2025	29.23	29.98	29.06	29.60	29.60	1.40%	15,693,095
Dec 22, 2025	28.98	29.48	28.98	29.19	29.19	1.00%	9,334,869
Dec 19, 2025	29.28	29.55	28.80	28.90	28.90	-0.21%	7,902,162
Dec 18, 2025	29.37	29.76	28.95	28.96	28.96	-3.08%	10,421,020
Dec 17, 2025	28.85	29.91	28.81	29.88	29.88	3.57%	12,840,650
Dec 16, 2025	29.70	29.89	28.59	28.85	28.85	-3.51%	13,685,690
Dec 15, 2025	30.76	31.29	29.87	29.90	29.90	-3.27%	13,461,500
Dec 12, 2025	30.03	31.30	29.86	30.91	30.91	3.03%	18,949,440
Dec 11, 2025	31.06	31.42	30.00	30.00	30.00	-2.02%	15,316,110
Dec 10, 2025	31.35	31.66	30.09	30.62	30.62	-4.04%	25,672,058
Dec 9, 2025	33.05	35.68	31.70	31.91	31.91	2.08%	40,018,060
Dec 8, 2025	30.62	31.48	30.53	31.26	31.26	2.26%	11,660,190
Dec 5, 2025	29.76	30.70	29.53	30.57	30.57	2.07%	9,120,920
Dec 4, 2025	29.70	30.57	29.09	29.95	29.95	0.84%	10,153,770
Dec 3, 2025	30.23	30.40	29.55	29.70	29.70	-1.66%	8,250,234
Dec 2, 2025	31.10	31.10	30.01	30.20	30.20	-2.89%	8,855,300
Dec 1, 2025	31.05	31.23	30.78	31.10	31.10	0.52%	7,806,904
Nov 28, 2025	30.76	31.09	30.61	30.94	30.94	0.29%	7,686,252
Nov 27, 2025	31.20	31.50	30.68	30.85	30.85	-0.48%	8,414,627
Nov 26, 2025	31.35	31.63	30.93	31.00	31.00	-1.05%	10,900,637
Nov 25, 2025	30.68	32.35	30.51	31.33	31.33	2.76%	19,127,880
Nov 24, 2025	29.41	30.69	29.11	30.49	30.49	4.42%	12,806,269
Nov 21, 2025	30.01	30.30	29.20	29.20	29.20	-4.48%	9,751,118
Nov 20, 2025	31.40	31.46	30.40	30.57	30.57	-0.94%	7,285,986
Nov 19, 2025	31.58	31.79	30.54	30.86	30.86	-2.56%	10,098,300
Nov 18, 2025	31.99	31.99	31.50	31.67	31.67	-1.03%	7,274,681
Nov 17, 2025	31.60	32.07	31.54	32.00	32.00	1.07%	7,474,635
Nov 14, 2025	32.57	32.59	31.66	31.66	31.66	-4.23%	12,254,370
Nov 13, 2025	32.37	33.20	32.07	33.06	33.06	2.10%	12,181,320
Nov 12, 2025	33.03	33.10	32.23	32.38	32.38	-3.17%	12,211,190