Skip to main content
logo
Shanghai Cooltech Power Co., Ltd. (SHE:300153)
China flag China · Delayed Price · Currency is CNY
20.09
+0.93 (4.85%)
Jul 31, 2026, 3:04 PM CST

Shanghai Cooltech Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202619.8520.3719.5220.0920.094.85%11,401,350
Jul 30, 202619.7419.9519.0719.1619.16-3.57%7,165,214
Jul 29, 202619.5719.9119.0919.8719.871.53%7,774,212
Jul 28, 202619.7719.9419.4719.5719.57-2.44%6,313,100
Jul 27, 202619.3320.0819.2720.0620.063.72%7,270,599
Jul 24, 202620.0020.0919.3419.3419.34-4.54%6,615,962
Jul 23, 202620.0620.3319.7020.2620.263.05%9,551,621
Jul 22, 202619.8820.3619.5419.6619.66-1.70%9,465,841
Jul 21, 202619.3320.0018.6220.0020.003.57%11,777,390
Jul 20, 202620.0120.4918.7519.3119.31-2.47%11,737,737
Jul 17, 202621.0721.2719.6219.8019.80-6.78%10,679,436
Jul 16, 202621.0321.7220.8021.2421.24-1.30%6,976,731
Jul 15, 202621.7322.0921.3121.5221.52-1.82%7,272,838
Jul 14, 202621.9022.2320.9621.9221.92-10,864,590
Jul 13, 202623.9524.5021.8021.9221.92-8.32%15,495,207
Jul 10, 202622.6025.5022.4223.9123.914.87%22,568,562
Jul 9, 202622.3622.9521.3622.8022.801.51%14,688,459
Jul 8, 202621.5122.4821.4022.4622.464.13%10,231,619
Jul 7, 202622.3822.6621.4321.5721.57-4.13%7,123,898
Jul 6, 202623.0023.6122.4922.5022.50-1.40%8,372,056
Jul 3, 202622.3823.1522.2222.8222.822.89%8,472,800
Jul 2, 202622.7523.1522.1122.1822.18-2.80%8,671,587
Jul 1, 202622.6023.3822.1222.8222.820.88%10,135,983
Jun 30, 202621.9822.9221.8122.6222.622.91%7,703,831
Jun 29, 202622.3222.5821.3221.9821.98-1.57%9,687,373
Jun 26, 202623.4923.9122.3322.3322.33-5.98%9,341,659
Jun 25, 202624.2224.5023.5123.7523.75-2.66%8,407,172
Jun 24, 202624.2824.5323.6324.4024.400.41%8,013,069
Jun 23, 202625.0025.4024.1024.3024.30-3.80%9,064,758
Jun 22, 202625.6926.1524.6325.2625.26-1.14%9,631,399
Jun 18, 202625.2325.6025.0525.5525.551.03%8,154,119
Jun 17, 202625.2025.7325.0325.2925.29-0.94%8,742,969
Jun 16, 202624.8926.0024.7325.5325.532.65%11,920,530
Jun 15, 202624.1824.9423.8524.8724.874.72%10,848,320
Jun 12, 202623.2323.9023.0723.7523.754.08%10,383,380
Jun 11, 202623.2523.4422.5722.8222.82-2.60%8,009,929
Jun 10, 202624.3024.6223.0923.4323.43-4.95%11,123,390
Jun 9, 202624.6524.9824.2024.6524.651.99%8,779,100
Jun 8, 202625.0525.3023.9724.1724.17-6.28%10,514,840
Jun 5, 202626.0226.3625.1325.7925.79-0.88%8,781,813
Jun 4, 202625.9426.4725.8026.0226.02-0.57%7,593,291
Jun 3, 202625.8026.7525.6826.1726.170.42%9,679,510
Jun 2, 202626.4226.6125.3026.0626.06-1.29%8,531,723
Jun 1, 202626.9527.5826.3526.4026.40-2.08%9,696,214
May 29, 202628.3928.9826.6926.9626.96-4.97%13,153,370
May 28, 202627.9628.8127.9028.4428.371.07%9,989,394
May 27, 202628.9729.4927.9428.1428.07-3.33%14,206,160
May 26, 202629.7329.7528.7029.1129.04-3.00%11,412,840
May 25, 202629.6931.0029.5230.0129.941.08%13,383,490
May 22, 202628.6929.9528.5929.6929.623.67%17,218,680