Newcapec Electronics Co., Ltd. (SHE:300248)
China · Delayed Price · Currency is CNY 8.32
+0.05 (0.60%)
Oct 28, 2026, 3:04 PM CST
Newcapec Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.05 | 8.44 | 8.05 | 8.32 | 8.32 | 0.60% | 9,803,272 |
| Oct 27, 2026 | 8.87 | 9.05 | 8.26 | 8.27 | 8.27 | -5.05% | 14,267,099 |
| Oct 26, 2026 | 8.48 | 8.86 | 8.48 | 8.71 | 8.71 | 2.23% | 15,745,103 |
| Oct 23, 2026 | 8.05 | 8.54 | 7.70 | 8.52 | 8.52 | 4.93% | 16,934,699 |
| Oct 22, 2026 | 8.46 | 8.53 | 8.12 | 8.12 | 8.12 | -4.02% | 8,685,100 |
| Oct 21, 2026 | 8.51 | 8.63 | 8.41 | 8.46 | 8.46 | -0.35% | 8,392,918 |
| Oct 20, 2026 | 8.19 | 8.54 | 8.15 | 8.49 | 8.49 | 3.03% | 10,557,783 |
| Oct 19, 2026 | 8.15 | 8.34 | 8.04 | 8.24 | 8.24 | 1.35% | 6,413,251 |
| Oct 16, 2026 | 8.36 | 8.47 | 8.06 | 8.13 | 8.13 | -1.33% | 8,251,900 |
| Oct 15, 2026 | 8.18 | 8.54 | 8.17 | 8.24 | 8.24 | -1.20% | 7,499,151 |
| Oct 14, 2026 | 8.46 | 8.53 | 8.34 | 8.34 | 8.34 | -2.11% | 4,785,108 |
| Oct 13, 2026 | 8.41 | 8.59 | 8.26 | 8.52 | 8.52 | 0.12% | 7,612,902 |
| Oct 12, 2026 | 8.36 | 8.60 | 8.34 | 8.51 | 8.51 | 1.19% | 9,483,588 |
| Oct 9, 2026 | 8.10 | 8.43 | 7.90 | 8.41 | 8.41 | 3.83% | 8,411,323 |
| Oct 8, 2026 | 8.22 | 8.33 | 8.06 | 8.10 | 8.10 | -1.82% | 4,609,200 |
| 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 |