Newcapec Electronics Co., Ltd. (SHE:300248)
China · Delayed Price · Currency is CNY 8.25
-0.05 (-0.60%)
Sep 30, 2026, 3:04 PM CST
Newcapec Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.37 | 8.38 | 8.19 | 8.25 | 8.25 | -0.60% | 4,786,256 |
| Sep 29, 2026 | 8.15 | 8.37 | 8.08 | 8.30 | 8.30 | 2.72% | 7,126,231 |
| Sep 28, 2026 | 8.19 | 8.25 | 8.03 | 8.08 | 8.08 | -1.46% | 4,582,734 |
| Sep 24, 2026 | 8.27 | 8.32 | 8.18 | 8.20 | 8.20 | -0.85% | 3,344,499 |
| Sep 23, 2026 | 8.35 | 8.39 | 8.23 | 8.27 | 8.27 | -1.66% | 5,280,395 |
| Sep 22, 2026 | 8.42 | 8.58 | 8.36 | 8.41 | 8.41 | 1.08% | 9,322,273 |
| Sep 21, 2026 | 8.23 | 8.34 | 8.21 | 8.32 | 8.32 | 1.59% | 5,796,540 |
| Sep 18, 2026 | 8.29 | 8.33 | 8.14 | 8.19 | 8.19 | -0.12% | 6,326,335 |
| Sep 17, 2026 | 8.16 | 8.26 | 8.04 | 8.20 | 8.20 | 0.37% | 5,540,800 |
| Sep 16, 2026 | 8.05 | 8.21 | 8.00 | 8.17 | 8.17 | 0.86% | 4,659,723 |
| Sep 15, 2026 | 8.34 | 8.35 | 8.07 | 8.10 | 8.10 | -1.94% | 5,342,058 |
| Sep 14, 2026 | 8.23 | 8.35 | 8.21 | 8.26 | 8.26 | 0.36% | 4,718,100 |
| Sep 11, 2026 | 8.32 | 8.36 | 8.07 | 8.23 | 8.23 | -2.26% | 7,054,551 |
| Sep 10, 2026 | 8.55 | 8.55 | 8.40 | 8.42 | 8.42 | -1.64% | 5,269,822 |
| Sep 9, 2026 | 8.75 | 8.76 | 8.52 | 8.56 | 8.56 | -2.39% | 6,693,400 |
| Sep 8, 2026 | 8.74 | 8.88 | 8.68 | 8.77 | 8.77 | 0.11% | 6,349,700 |
| Sep 7, 2026 | 9.08 | 9.08 | 8.68 | 8.76 | 8.76 | -1.57% | 9,227,302 |
| Sep 4, 2026 | 8.96 | 9.19 | 8.85 | 8.90 | 8.90 | 0.68% | 12,104,604 |
| Sep 3, 2026 | 9.05 | 9.15 | 8.82 | 8.84 | 8.84 | -2.54% | 8,804,425 |
| Sep 2, 2026 | 9.08 | 9.18 | 8.93 | 9.07 | 9.07 | -1.52% | 10,735,394 |
| Sep 1, 2026 | 9.00 | 9.32 | 8.94 | 9.21 | 9.21 | 3.14% | 15,769,075 |
| Aug 31, 2026 | 8.68 | 8.93 | 8.52 | 8.93 | 8.93 | 1.82% | 7,599,208 |
| Aug 28, 2026 | 8.85 | 8.95 | 8.76 | 8.77 | 8.77 | -0.45% | 8,441,100 |
| Aug 27, 2026 | 8.71 | 8.87 | 8.69 | 8.81 | 8.81 | 0.34% | 7,325,100 |
| Aug 26, 2026 | 8.70 | 8.87 | 8.61 | 8.78 | 8.78 | 0.92% | 10,315,541 |
| Aug 25, 2026 | 8.29 | 8.73 | 8.19 | 8.70 | 8.70 | 3.20% | 11,869,135 |
| Aug 24, 2026 | 8.66 | 8.78 | 8.39 | 8.43 | 8.43 | -4.64% | 12,711,952 |
| Aug 21, 2026 | 8.57 | 9.05 | 8.53 | 8.84 | 8.84 | 2.79% | 17,732,653 |
| Aug 20, 2026 | 8.59 | 8.65 | 8.52 | 8.60 | 8.60 | 0.12% | 8,245,300 |
| Aug 19, 2026 | 8.85 | 9.16 | 8.57 | 8.59 | 8.59 | -4.45% | 16,448,083 |
| Aug 18, 2026 | 9.03 | 9.03 | 8.78 | 8.99 | 8.99 | -0.55% | 11,643,736 |
| Aug 17, 2026 | 8.94 | 9.05 | 8.80 | 9.04 | 9.04 | 1.12% | 10,952,300 |
| Aug 14, 2026 | 9.00 | 9.26 | 8.75 | 8.94 | 8.94 | -0.11% | 15,783,874 |
| Aug 13, 2026 | 9.26 | 9.40 | 8.95 | 8.95 | 8.95 | -3.87% | 24,109,221 |
| Aug 12, 2026 | 9.26 | 9.44 | 9.23 | 9.31 | 9.31 | -0.43% | 16,031,756 |
| Aug 11, 2026 | 9.53 | 9.57 | 9.25 | 9.35 | 9.35 | -3.41% | 25,479,112 |
| Aug 10, 2026 | 9.94 | 10.12 | 9.56 | 9.68 | 9.68 | 0.21% | 34,872,756 |
| Aug 7, 2026 | 9.84 | 9.84 | 9.21 | 9.66 | 9.66 | -2.91% | 42,884,237 |
| Aug 6, 2026 | 9.75 | 10.38 | 9.56 | 9.95 | 9.95 | -1.19% | 61,888,274 |
| Aug 5, 2026 | 8.39 | 10.07 | 8.35 | 10.07 | 10.07 | 20.02% | 35,553,732 |
| Aug 4, 2026 | 8.33 | 8.45 | 8.25 | 8.39 | 8.39 | 1.33% | 11,191,865 |
| Aug 3, 2026 | 8.20 | 8.33 | 8.09 | 8.28 | 8.28 | 0.61% | 12,408,567 |
| Jul 31, 2026 | 7.91 | 8.34 | 7.89 | 8.23 | 8.23 | 4.97% | 13,519,336 |
| Jul 30, 2026 | 7.83 | 8.08 | 7.83 | 7.84 | 7.84 | -0.63% | 10,602,035 |
| Jul 29, 2026 | 7.76 | 7.92 | 7.75 | 7.89 | 7.89 | 1.54% | 8,866,886 |
| Jul 28, 2026 | 7.57 | 7.82 | 7.55 | 7.77 | 7.77 | 1.97% | 8,181,859 |
| Jul 27, 2026 | 7.43 | 7.65 | 7.42 | 7.62 | 7.62 | 2.28% | 6,464,956 |
| Jul 24, 2026 | 7.60 | 7.64 | 7.45 | 7.45 | 7.45 | -3.12% | 5,334,089 |
| Jul 23, 2026 | 7.46 | 7.70 | 7.43 | 7.69 | 7.69 | 2.12% | 7,337,935 |
| Jul 22, 2026 | 7.76 | 7.77 | 7.45 | 7.53 | 7.53 | -2.96% | 8,464,934 |