Skip to main content
logo
Newcapec Electronics Co., Ltd. (SHE:300248)
China flag China · Delayed Price · Currency is CNY
15.64
-0.07 (-0.45%)
Aug 22, 2025, 2:45 PM CST

Newcapec Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202515.5315.9815.4215.6915.69-0.13%34,070,056
Aug 21, 202515.2415.8515.2415.7115.713.56%46,489,677
Aug 20, 202515.1815.1814.8115.1715.17-0.52%19,368,484
Aug 19, 202515.2915.4815.0515.2515.25-23,128,571
Aug 18, 202514.9015.3114.9015.2515.252.21%27,040,413
Aug 15, 202514.7214.9814.5314.9214.920.47%17,373,239
Aug 14, 202514.8015.1214.7614.8514.850.34%19,039,947
Aug 13, 202514.8014.8714.6414.8014.80-0.13%13,566,723
Aug 12, 202514.8214.8814.7014.8214.82-0.80%11,369,753
Aug 11, 202514.7615.0514.6414.9414.940.67%12,938,762
Aug 8, 202514.8215.3414.6214.8414.84-0.13%14,812,307
Aug 7, 202515.1815.1814.8414.8614.86-2.17%16,232,174
Aug 6, 202515.0615.2115.0615.1915.190.07%13,933,480
Aug 5, 202515.3115.4415.0815.1815.18-1.81%17,853,700
Aug 4, 202514.7015.6014.5015.4615.464.18%32,321,166
Aug 1, 202514.5914.9614.3914.8414.841.71%15,200,870
Jul 31, 202514.6014.8214.5414.5914.590.48%12,726,216
Jul 30, 202515.0015.0014.5014.5214.52-3.71%17,094,616
Jul 29, 202515.0015.2414.6915.0815.08-0.33%17,243,374
Jul 28, 202515.2115.2514.9415.1315.13-0.39%12,566,837
Jul 25, 202514.9915.1914.8515.1915.191.47%19,025,496
Jul 24, 202514.8614.9914.7814.9714.970.67%15,998,724
Jul 23, 202514.9115.0314.6014.8714.87-0.47%16,591,989
Jul 22, 202515.3315.3314.7914.9414.94-2.99%30,282,205
Jul 21, 202515.5415.6915.3115.4015.40-3.08%28,700,506
Jul 18, 202515.7716.2615.6315.8915.892.45%40,367,856
Jul 17, 202515.6015.7515.4415.5115.51-0.51%25,140,879
Jul 16, 202515.7116.0115.4315.5915.59-2.44%32,421,776
Jul 15, 202515.5416.6615.0915.9815.983.56%55,719,440
Jul 14, 202516.1016.1615.3415.4315.43-5.16%43,509,334
Jul 11, 202515.7716.8715.5516.2716.273.90%71,541,480
Jul 10, 202515.6216.2515.2715.6615.66-1.39%54,743,562
Jul 9, 202515.1116.3514.8815.8815.884.47%66,098,462
Jul 8, 202514.9915.3714.7415.2015.202.63%42,370,986
Jul 7, 202514.0115.2813.9514.8114.815.33%40,803,087
Jul 4, 202514.0414.4613.8014.0614.060.29%25,569,827
Jul 3, 202514.1614.2313.8914.0214.02-0.36%14,028,931
Jul 2, 202514.5514.5513.9114.0714.07-3.17%18,445,768
Jul 1, 202514.8814.8814.3914.5314.53-3.07%23,731,820
Jun 30, 202514.6415.1214.5114.9914.993.38%33,911,616
Jun 27, 202514.7814.9514.4514.5014.50-2.03%30,904,170
Jun 26, 202514.7915.0114.5714.8014.80-41,240,683
Jun 25, 202514.0214.9113.9714.8014.804.82%43,718,551
Jun 24, 202514.0014.2613.7114.1214.121.80%26,427,300
Jun 23, 202513.0014.0613.0013.8713.874.84%30,788,181
Jun 20, 202513.6913.7913.0013.2313.23-3.92%26,971,754
Jun 19, 202514.6014.7513.7213.7713.77-5.68%33,712,215
Jun 18, 202514.7015.2014.5214.6014.60-1.82%37,264,475
Jun 17, 202514.7015.2314.5414.8714.87-1.65%53,711,388
Jun 16, 202514.0115.3614.0115.1215.126.70%68,436,611