Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.70	28.60	26.70	27.88	-	-3.13%	7,453,908
Apr 16, 2026	27.20	28.91	27.09	28.78	28.78	7.15%	25,561,450
Apr 15, 2026	27.34	27.73	26.80	26.86	26.86	-1.29%	13,669,870
Apr 14, 2026	26.60	27.21	26.60	27.21	27.21	2.87%	14,309,570
Apr 13, 2026	26.52	27.02	26.39	26.45	26.45	-1.38%	11,233,300
Apr 10, 2026	26.70	27.25	26.57	26.82	26.82	1.55%	17,272,680
Apr 9, 2026	26.36	27.33	26.16	26.41	26.41	-0.71%	16,983,120
Apr 8, 2026	25.16	26.80	25.10	26.60	26.60	9.29%	22,735,090
Apr 7, 2026	24.82	24.88	24.18	24.34	24.34	-3.22%	11,037,693
Apr 3, 2026	24.90	25.39	23.69	25.15	25.15	2.07%	17,391,270
Apr 2, 2026	25.65	26.08	24.51	24.64	24.64	-4.64%	12,678,700
Apr 1, 2026	26.14	26.34	25.58	25.84	25.84	0.58%	11,789,261
Mar 31, 2026	26.50	26.58	25.69	25.69	25.69	-4.00%	10,996,825
Mar 30, 2026	25.89	27.06	25.60	26.76	26.76	2.41%	14,175,760
Mar 27, 2026	26.07	26.38	25.50	26.13	26.13	-1.17%	13,404,317
Mar 26, 2026	28.50	28.75	26.01	26.44	26.44	-8.10%	24,613,400
Mar 25, 2026	28.32	29.11	28.30	28.77	28.77	-0.24%	14,571,030
Mar 24, 2026	28.99	29.10	28.07	28.84	28.84	2.23%	9,642,568
Mar 23, 2026	28.85	29.91	28.02	28.21	28.21	-4.66%	12,728,300
Mar 20, 2026	31.33	31.35	29.58	29.59	29.59	-4.24%	14,759,090
Mar 19, 2026	31.55	32.04	30.69	30.90	30.90	-4.95%	15,737,030
Mar 18, 2026	31.80	32.63	31.48	32.51	32.51	3.11%	13,096,620
Mar 17, 2026	33.14	33.38	31.43	31.53	31.53	-4.34%	17,191,810
Mar 16, 2026	33.48	33.48	32.01	32.96	32.96	-1.99%	15,694,730
Mar 13, 2026	34.93	35.49	33.44	33.63	33.63	-5.43%	23,590,156
Mar 12, 2026	37.16	37.17	34.66	35.56	35.56	-3.68%	31,791,860
Mar 11, 2026	37.61	38.78	36.68	36.92	36.92	-2.69%	35,860,110
Mar 10, 2026	38.57	39.15	37.10	37.94	37.94	-0.99%	32,431,080
Mar 9, 2026	37.52	38.65	36.80	38.32	38.32	-2.84%	34,330,320
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