Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.40	20.40	18.22	19.91	19.91	0.81%	12,414,717
Oct 22, 2026	20.47	20.57	19.73	19.75	19.75	-3.56%	7,017,340
Oct 21, 2026	20.03	20.94	20.03	20.48	20.48	1.69%	8,300,741
Oct 20, 2026	20.04	20.48	19.82	20.14	20.14	0.70%	7,011,036
Oct 19, 2026	19.89	20.23	19.55	20.00	20.00	-0.55%	7,114,496
Oct 16, 2026	20.40	20.68	19.91	20.11	20.11	0.20%	8,413,349
Oct 15, 2026	20.82	20.93	20.02	20.07	20.07	-6.35%	12,301,930
Oct 14, 2026	20.83	21.89	20.59	21.43	21.43	1.85%	14,670,502
Oct 13, 2026	20.88	21.41	20.23	21.04	21.04	-0.94%	10,474,700
Oct 12, 2026	21.57	21.80	21.08	21.24	21.24	-1.71%	11,111,140
Oct 9, 2026	22.07	22.28	20.46	21.61	21.61	-3.18%	14,678,082
Oct 8, 2026	24.16	24.24	22.08	22.32	22.32	-5.86%	12,012,192
Sep 30, 2026	24.64	24.84	23.63	23.71	23.71	-2.91%	8,871,048
Sep 29, 2026	24.77	25.01	24.33	24.42	24.42	-1.41%	8,622,347
Sep 28, 2026	26.68	26.76	24.66	24.77	24.77	-7.19%	12,518,054
Sep 24, 2026	27.28	27.70	26.62	26.69	26.69	-3.12%	10,224,037
Sep 23, 2026	27.59	27.99	27.25	27.55	27.55	-0.22%	8,861,231
Sep 22, 2026	27.97	28.35	27.46	27.61	27.61	-1.74%	14,029,602
Sep 21, 2026	28.29	28.87	27.84	28.10	28.10	-3.00%	20,064,807
Sep 18, 2026	28.01	29.45	27.51	28.97	28.97	6.43%	29,765,272
Sep 17, 2026	26.01	27.99	25.89	27.22	27.22	7.00%	28,785,645
Sep 16, 2026	24.54	25.58	24.22	25.44	25.44	3.84%	14,145,263
Sep 15, 2026	24.69	25.14	24.46	24.50	24.50	-1.41%	9,796,424
Sep 14, 2026	24.53	25.20	24.20	24.85	24.85	0.81%	12,034,730
Sep 11, 2026	25.00	25.20	24.18	24.65	24.65	-2.95%	12,648,981
Sep 10, 2026	26.38	26.69	25.30	25.40	25.40	-5.08%	19,910,894
Sep 9, 2026	25.35	27.12	25.03	26.76	26.76	5.60%	28,298,870
Sep 8, 2026	25.78	25.92	24.81	25.34	25.34	-0.24%	25,543,592
Sep 7, 2026	24.51	25.98	24.05	25.40	25.40	11.31%	39,367,296
Sep 4, 2026	22.70	24.12	22.26	22.82	22.82	2.70%	18,975,670
Sep 3, 2026	21.82	22.36	21.67	22.22	22.22	1.83%	6,499,700
Sep 2, 2026	22.10	22.10	21.52	21.82	21.82	-1.36%	5,249,340
Sep 1, 2026	22.29	22.45	21.96	22.12	22.12	-1.34%	5,334,580
Aug 31, 2026	21.65	22.50	21.40	22.42	22.42	2.47%	6,738,396
Aug 28, 2026	22.15	22.54	21.87	21.88	21.88	-1.75%	5,769,100
Aug 27, 2026	21.54	22.49	21.09	22.27	22.27	2.77%	10,474,488
Aug 26, 2026	21.60	22.83	21.41	21.67	21.67	1.55%	10,502,637
Aug 25, 2026	20.57	21.54	20.34	21.34	21.34	2.65%	7,915,336
Aug 24, 2026	21.62	21.62	20.39	20.79	20.79	-3.35%	9,229,742
Aug 21, 2026	21.50	21.80	20.80	21.51	21.51	0.05%	10,573,001
Aug 20, 2026	23.33	23.49	21.30	21.50	21.50	-3.20%	20,074,318
Aug 19, 2026	23.51	23.69	21.98	22.21	22.21	-7.27%	14,401,806
Aug 18, 2026	23.90	24.14	23.26	23.95	23.95	-0.46%	13,112,562
Aug 17, 2026	22.41	24.15	22.27	24.06	24.06	7.27%	16,646,177
Aug 14, 2026	22.78	22.94	22.10	22.43	22.43	-0.62%	7,424,926
Aug 13, 2026	22.55	23.50	22.41	22.57	22.57	0.85%	11,513,132
Aug 12, 2026	21.81	22.79	21.75	22.38	22.38	2.90%	12,779,157
Aug 11, 2026	21.53	22.57	21.53	21.75	21.75	-0.05%	9,127,895
Aug 10, 2026	21.78	22.74	21.52	21.76	21.76	1.07%	10,805,938
Aug 7, 2026	21.30	21.64	20.86	21.53	21.53	0.84%	8,049,286