Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.69	28.98	27.66	27.70	-	-2.36%	3,814,110
May 28, 2026	27.96	28.81	27.90	28.44	28.37	1.07%	9,989,394
May 27, 2026	28.97	29.49	27.94	28.14	28.07	-3.33%	14,206,160
May 26, 2026	29.73	29.75	28.70	29.11	29.04	-3.00%	11,412,840
May 25, 2026	29.69	31.00	29.52	30.01	29.94	1.08%	13,383,490
May 22, 2026	28.69	29.95	28.59	29.69	29.62	3.67%	17,218,680
May 21, 2026	31.01	31.19	28.50	28.64	28.57	-8.50%	27,480,700
May 20, 2026	30.53	32.02	30.53	31.30	31.22	-0.60%	21,025,790
May 19, 2026	34.86	34.98	30.34	31.49	31.41	-2.81%	34,151,620
May 18, 2026	31.40	32.75	30.98	32.40	32.32	1.89%	23,805,930
May 15, 2026	31.65	33.23	31.41	31.80	31.72	0.16%	30,440,320
May 14, 2026	33.71	34.01	31.72	31.75	31.67	-4.94%	32,304,980
May 13, 2026	30.37	34.14	30.23	33.40	33.32	9.26%	47,922,290
May 12, 2026	31.09	31.18	29.76	30.57	30.49	-0.91%	19,214,440
May 11, 2026	30.87	31.30	30.50	30.85	30.77	1.82%	18,857,110
May 8, 2026	31.03	31.07	30.26	30.30	30.23	-3.56%	21,831,230
May 7, 2026	31.36	31.70	31.01	31.42	31.34	-0.13%	23,232,250
May 6, 2026	31.70	32.20	31.01	31.46	31.38	-0.63%	39,562,500
Apr 30, 2026	29.68	33.55	29.08	31.66	31.58	6.42%	53,593,510
Apr 29, 2026	28.66	29.96	28.40	29.75	29.68	3.30%	23,364,270
Apr 28, 2026	27.85	29.58	27.85	28.80	28.73	2.13%	26,841,340
Apr 27, 2026	28.00	28.96	28.00	28.20	28.13	3.15%	19,211,130
Apr 24, 2026	27.11	27.61	26.85	27.34	27.27	-1.48%	11,967,440
Apr 23, 2026	28.10	28.92	27.50	27.75	27.68	-1.80%	13,209,190
Apr 22, 2026	28.10	28.35	27.80	28.26	28.19	-0.07%	12,455,670
Apr 21, 2026	28.88	28.95	27.90	28.28	28.21	-3.68%	19,441,830
Apr 20, 2026	28.32	30.36	28.01	29.36	29.29	2.95%	25,103,710
Apr 17, 2026	28.50	28.88	27.81	28.52	28.45	-0.90%	19,407,560
Apr 16, 2026	27.20	28.91	27.09	28.78	28.71	7.15%	25,561,450
Apr 15, 2026	27.34	27.73	26.80	26.86	26.79	-1.29%	13,669,870
Apr 14, 2026	26.60	27.21	26.60	27.21	27.14	2.87%	14,309,570
Apr 13, 2026	26.52	27.02	26.39	26.45	26.38	-1.38%	11,232,800
Apr 10, 2026	26.70	27.25	26.57	26.82	26.75	1.55%	17,272,680
Apr 9, 2026	26.36	27.33	26.16	26.41	26.34	-0.71%	16,983,120
Apr 8, 2026	25.16	26.80	25.10	26.60	26.53	9.29%	22,735,090
Apr 7, 2026	24.82	24.88	24.18	24.34	24.28	-3.22%	11,037,690
Apr 3, 2026	24.90	25.39	23.69	25.15	25.09	2.07%	17,391,270
Apr 2, 2026	25.65	26.08	24.51	24.64	24.58	-4.64%	12,678,700
Apr 1, 2026	26.14	26.34	25.58	25.84	25.78	0.58%	11,789,260
Mar 31, 2026	26.50	26.58	25.69	25.69	25.63	-4.00%	10,996,820
Mar 30, 2026	25.89	27.06	25.60	26.76	26.69	2.41%	14,175,760
Mar 27, 2026	26.07	26.38	25.50	26.13	26.07	-1.17%	13,403,910
Mar 26, 2026	28.50	28.75	26.01	26.44	26.37	-8.10%	24,613,400
Mar 25, 2026	28.32	29.11	28.30	28.77	28.70	-0.24%	14,570,630
Mar 24, 2026	28.99	29.10	28.07	28.84	28.77	2.23%	9,642,568
Mar 23, 2026	28.85	29.91	28.02	28.21	28.14	-4.66%	12,728,300
Mar 20, 2026	31.33	31.35	29.58	29.59	29.52	-4.24%	14,759,090
Mar 19, 2026	31.55	32.04	30.69	30.90	30.82	-4.95%	15,737,030
Mar 18, 2026	31.80	32.63	31.48	32.51	32.43	3.11%	13,096,620
Mar 17, 2026	33.14	33.38	31.43	31.53	31.45	-4.34%	17,191,810