Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.03	31.46	30.40	30.58	-	-2.67%	8,258,600
May 7, 2026	31.36	31.70	31.01	31.42	31.42	-0.13%	23,232,250
May 6, 2026	31.70	32.20	31.01	31.46	31.46	-0.63%	39,562,500
Apr 30, 2026	29.68	33.55	29.08	31.66	31.66	6.42%	53,593,510
Apr 29, 2026	28.66	29.96	28.40	29.75	29.75	3.30%	23,364,270
Apr 28, 2026	27.85	29.58	27.85	28.80	28.80	2.13%	26,841,340
Apr 27, 2026	28.00	28.96	28.00	28.20	28.20	3.15%	19,211,130
Apr 24, 2026	27.11	27.61	26.85	27.34	27.34	-1.48%	11,967,440
Apr 23, 2026	28.10	28.92	27.50	27.75	27.75	-1.80%	13,209,190
Apr 22, 2026	28.10	28.35	27.80	28.26	28.26	-0.07%	12,455,670
Apr 21, 2026	28.88	28.95	27.90	28.28	28.28	-3.68%	19,441,830
Apr 20, 2026	28.32	30.36	28.01	29.36	29.36	2.95%	25,103,710
Apr 17, 2026	28.50	28.88	27.81	28.52	28.52	-0.90%	19,407,560
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