Skip to main content
logo
Shanghai Cooltech Power Co., Ltd. (SHE:300153)
China flag China · Delayed Price · Currency is CNY
21.40
+0.61 (2.93%)
Aug 25, 2026, 2:05 PM CST

Shanghai Cooltech Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202620.7921.3120.3421.31-2.50%4,737,463
Aug 24, 202621.6221.6220.3920.7920.79-3.35%9,229,742
Aug 21, 202621.5021.8020.8021.5121.510.05%10,573,401
Aug 20, 202623.3323.4921.3021.5021.50-3.20%20,074,318
Aug 19, 202623.5123.6921.9822.2122.21-7.27%14,401,800
Aug 18, 202623.9024.1423.2623.9523.95-0.46%13,115,662
Aug 17, 202622.4124.1522.2724.0624.067.27%16,651,177
Aug 14, 202622.7822.9422.1022.4322.43-0.62%7,427,526
Aug 13, 202622.5523.5022.4122.5722.570.85%11,513,132
Aug 12, 202621.8122.7921.7522.3822.382.90%12,779,157
Aug 11, 202621.5322.5721.5321.7521.75-0.05%9,127,895
Aug 10, 202621.7822.7421.5221.7621.761.07%10,805,938
Aug 7, 202621.3021.6420.8621.5321.530.84%8,049,986
Aug 6, 202621.4521.7021.1221.3521.35-1.16%7,298,328
Aug 5, 202621.0821.7020.9521.6021.602.32%8,637,272
Aug 4, 202620.4221.2520.3021.1121.113.84%8,712,238
Aug 3, 202620.0920.5820.0920.3320.331.19%7,990,832
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