Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.40	41.40	37.20	39.44	39.44	6.62%	53,724,800
Mar 5, 2026	35.83	37.38	35.30	36.99	36.99	5.38%	32,450,910
Mar 4, 2026	34.41	36.95	34.10	35.10	35.10	0.06%	20,939,575
Mar 3, 2026	39.13	39.14	35.00	35.08	35.08	-9.21%	34,090,700
Mar 2, 2026	38.00	40.09	37.14	38.64	38.64	-1.20%	39,546,450
Feb 27, 2026	35.62	39.40	34.90	39.11	39.11	8.58%	53,420,310
Feb 26, 2026	34.85	36.18	34.17	36.02	36.02	4.07%	26,472,740
Feb 25, 2026	33.59	35.50	33.56	34.61	34.61	3.16%	18,146,952
Feb 24, 2026	34.38	34.50	32.81	33.55	33.55	-2.04%	13,510,117
Feb 13, 2026	34.72	35.55	34.22	34.25	34.25	-2.11%	14,781,690
Feb 12, 2026	33.64	35.45	33.64	34.99	34.99	4.57%	24,340,300
Feb 11, 2026	33.95	34.35	33.26	33.46	33.46	-1.79%	13,399,550
Feb 10, 2026	33.11	34.45	33.07	34.07	34.07	2.10%	16,323,450
Feb 9, 2026	32.50	33.99	32.06	33.37	33.37	4.64%	18,870,320
Feb 6, 2026	32.05	32.73	31.51	31.89	31.89	-1.67%	12,398,720
Feb 5, 2026	33.35	33.70	31.80	32.43	32.43	-4.34%	17,454,600
Feb 4, 2026	34.35	34.71	33.24	33.90	33.90	-3.09%	17,398,910
Feb 3, 2026	32.73	35.30	32.73	34.98	34.98	8.23%	31,034,672
Feb 2, 2026	33.12	33.80	32.32	32.32	32.32	-3.46%	12,683,093
Jan 30, 2026	32.52	34.39	31.89	33.48	33.48	1.70%	19,569,440
Jan 29, 2026	34.45	34.58	32.90	32.92	32.92	-4.97%	22,063,520
Jan 28, 2026	35.20	35.99	34.46	34.64	34.64	-1.81%	17,606,718
Jan 27, 2026	35.16	35.52	34.13	35.28	35.28	-0.76%	18,979,761
Jan 26, 2026	36.50	36.88	35.02	35.55	35.55	-2.09%	25,097,070
Jan 23, 2026	36.00	37.52	35.56	36.31	36.31	-2.21%	39,923,110
Jan 22, 2026	32.75	37.98	32.42	37.13	37.13	11.20%	69,048,410
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