Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,653,581
Sep 10, 2026	26.38	26.69	25.30	25.40	25.40	-5.08%	19,921,694
Sep 9, 2026	25.35	27.12	25.03	26.76	26.76	5.60%	28,325,570
Sep 8, 2026	25.78	25.92	24.81	25.34	25.34	-0.24%	25,558,792
Sep 7, 2026	24.51	25.98	24.05	25.40	25.40	11.31%	39,367,290
Sep 4, 2026	22.70	24.12	22.26	22.82	22.82	2.70%	18,977,270
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%	6,742,496
Aug 28, 2026	22.15	22.54	21.87	21.88	21.88	-1.75%	5,782,100
Aug 27, 2026	21.54	22.49	21.09	22.27	22.27	2.77%	10,478,988
Aug 26, 2026	21.60	22.83	21.41	21.67	21.67	1.55%	10,502,837
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%	10,573,401
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%	14,401,800
Aug 18, 2026	23.90	24.14	23.26	23.95	23.95	-0.46%	13,115,662
Aug 17, 2026	22.41	24.15	22.27	24.06	24.06	7.27%	16,651,177
Aug 14, 2026	22.78	22.94	22.10	22.43	22.43	-0.62%	7,427,526
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%	8,049,986
Aug 6, 2026	21.45	21.70	21.12	21.35	21.35	-1.16%	7,298,328
Aug 5, 2026	21.08	21.70	20.95	21.60	21.60	2.32%	8,637,272
Aug 4, 2026	20.42	21.25	20.30	21.11	21.11	3.84%	8,712,238
Aug 3, 2026	20.09	20.58	20.09	20.33	20.33	1.19%	7,990,832
Jul 31, 2026	19.85	20.37	19.52	20.09	20.09	4.85%	11,401,350
Jul 30, 2026	19.74	19.95	19.07	19.16	19.16	-3.57%	7,165,214
Jul 29, 2026	19.57	19.91	19.09	19.87	19.87	1.53%	7,774,212
Jul 28, 2026	19.77	19.94	19.47	19.57	19.57	-2.44%	6,313,100
Jul 27, 2026	19.33	20.08	19.27	20.06	20.06	3.72%	7,270,599
Jul 24, 2026	20.00	20.09	19.34	19.34	19.34	-4.54%	6,615,962
Jul 23, 2026	20.06	20.33	19.70	20.26	20.26	3.05%	9,551,621
Jul 22, 2026	19.88	20.36	19.54	19.66	19.66	-1.70%	9,465,841
Jul 21, 2026	19.33	20.00	18.62	20.00	20.00	3.57%	11,777,390
Jul 20, 2026	20.01	20.49	18.75	19.31	19.31	-2.47%	11,737,737
Jul 17, 2026	21.07	21.27	19.62	19.80	19.80	-6.78%	10,679,436
Jul 16, 2026	21.03	21.72	20.80	21.24	21.24	-1.30%	6,976,731
Jul 15, 2026	21.73	22.09	21.31	21.52	21.52	-1.82%	7,272,838
Jul 14, 2026	21.90	22.23	20.96	21.92	21.92	-	10,864,590
Jul 13, 2026	23.95	24.50	21.80	21.92	21.92	-8.32%	15,495,207
Jul 10, 2026	22.60	25.50	22.42	23.91	23.91	4.87%	22,568,562
Jul 9, 2026	22.36	22.95	21.36	22.80	22.80	1.51%	14,688,459
Jul 8, 2026	21.51	22.48	21.40	22.46	22.46	4.13%	10,231,619
Jul 7, 2026	22.38	22.66	21.43	21.57	21.57	-4.13%	7,123,898