Newcapec Electronics Co., Ltd. (SHE:300248)
China · Delayed Price · Currency is CNY 8.28
+0.05 (0.61%)
Sep 14, 2026, 2:20 PM CST
Newcapec Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.32 | 8.36 | 8.07 | 8.22 | 8.22 | -2.38% | 6,979,951 |
| 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 |
| Jul 21, 2026 | 7.57 | 7.77 | 7.36 | 7.76 | 7.76 | 2.24% | 11,931,867 |
| Jul 20, 2026 | 7.59 | 7.72 | 7.34 | 7.59 | 7.59 | 1.61% | 7,765,718 |
| Jul 17, 2026 | 7.67 | 7.83 | 7.33 | 7.47 | 7.47 | -2.99% | 10,187,614 |
| Jul 16, 2026 | 7.41 | 7.80 | 7.38 | 7.70 | 7.70 | 2.94% | 9,396,889 |
| Jul 15, 2026 | 7.23 | 7.58 | 7.23 | 7.48 | 7.48 | 2.33% | 8,795,320 |
| Jul 14, 2026 | 7.28 | 7.35 | 7.07 | 7.31 | 7.31 | 0.27% | 7,157,653 |
| Jul 13, 2026 | 7.67 | 7.69 | 7.28 | 7.29 | 7.29 | -5.08% | 9,473,211 |
| Jul 10, 2026 | 7.49 | 7.87 | 7.40 | 7.68 | 7.68 | 1.99% | 9,840,047 |
| Jul 9, 2026 | 7.45 | 7.64 | 7.32 | 7.53 | 7.53 | 0.13% | 8,076,418 |
| Jul 8, 2026 | 7.41 | 7.62 | 7.32 | 7.52 | 7.52 | 1.48% | 7,454,654 |
| Jul 7, 2026 | 7.77 | 7.79 | 7.38 | 7.41 | 7.41 | -4.39% | 7,480,112 |
| Jul 6, 2026 | 7.91 | 8.02 | 7.74 | 7.75 | 7.75 | -2.52% | 5,630,228 |