Shanghai Cooltech Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	23.00	23.61	22.49	22.50	22.50	-1.40%	8,372,056
Jul 3, 2026	22.38	23.15	22.22	22.82	22.82	2.89%	8,472,800
Jul 2, 2026	22.75	23.15	22.11	22.18	22.18	-2.80%	8,671,587
Jul 1, 2026	22.60	23.38	22.12	22.82	22.82	0.88%	10,135,983
Jun 30, 2026	21.98	22.92	21.81	22.62	22.62	2.91%	7,703,831
Jun 29, 2026	22.32	22.58	21.32	21.98	21.98	-1.57%	9,687,373
Jun 26, 2026	23.49	23.91	22.33	22.33	22.33	-5.98%	9,341,659
Jun 25, 2026	24.22	24.50	23.51	23.75	23.75	-2.66%	8,407,172
Jun 24, 2026	24.28	24.53	23.63	24.40	24.40	0.41%	8,013,069
Jun 23, 2026	25.00	25.40	24.10	24.30	24.30	-3.80%	9,064,758
Jun 22, 2026	25.69	26.15	24.63	25.26	25.26	-1.14%	9,631,399
Jun 18, 2026	25.23	25.60	25.05	25.55	25.55	1.03%	8,154,119
Jun 17, 2026	25.20	25.73	25.03	25.29	25.29	-0.94%	8,742,969
Jun 16, 2026	24.89	26.00	24.73	25.53	25.53	2.65%	11,920,530
Jun 15, 2026	24.18	24.94	23.85	24.87	24.87	4.72%	10,848,320
Jun 12, 2026	23.23	23.90	23.07	23.75	23.75	4.08%	10,383,380
Jun 11, 2026	23.25	23.44	22.57	22.82	22.82	-2.60%	8,009,929
Jun 10, 2026	24.30	24.62	23.09	23.43	23.43	-4.95%	11,123,390
Jun 9, 2026	24.65	24.98	24.20	24.65	24.65	1.99%	8,779,100
Jun 8, 2026	25.05	25.30	23.97	24.17	24.17	-6.28%	10,514,840
Jun 5, 2026	26.02	26.36	25.13	25.79	25.79	-0.88%	8,781,813
Jun 4, 2026	25.94	26.47	25.80	26.02	26.02	-0.57%	7,593,291
Jun 3, 2026	25.80	26.75	25.68	26.17	26.17	0.42%	9,679,510
Jun 2, 2026	26.42	26.61	25.30	26.06	26.06	-1.29%	8,531,723
Jun 1, 2026	26.95	27.58	26.35	26.40	26.40	-2.08%	9,696,214
May 29, 2026	28.39	28.98	26.69	26.96	26.96	-4.97%	13,153,370
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