Newcapec Electronics Co., Ltd. (SHE:300248)
China · Delayed Price · Currency is CNY 8.23
+0.39 (4.97%)
Jul 31, 2026, 3:04 PM CST
Newcapec Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.91 | 8.34 | 7.89 | 8.23 | 8.23 | 4.97% | 13,521,436 |
| Jul 30, 2026 | 7.83 | 8.08 | 7.83 | 7.84 | 7.84 | -0.63% | 10,603,335 |
| Jul 29, 2026 | 7.76 | 7.92 | 7.75 | 7.89 | 7.89 | 1.54% | 8,870,086 |
| 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% | 6,466,156 |
| Jul 24, 2026 | 7.60 | 7.64 | 7.45 | 7.45 | 7.45 | -3.12% | 5,339,491 |
| Jul 23, 2026 | 7.46 | 7.70 | 7.43 | 7.69 | 7.69 | 2.12% | 7,342,435 |
| 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% | 9,400,189 |
| 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 |
| Jul 3, 2026 | 7.88 | 8.02 | 7.80 | 7.95 | 7.95 | 1.66% | 6,976,027 |
| Jul 2, 2026 | 7.95 | 8.11 | 7.81 | 7.82 | 7.82 | -2.25% | 8,585,444 |
| Jul 1, 2026 | 7.69 | 8.38 | 7.63 | 8.00 | 8.00 | 3.76% | 15,188,066 |
| Jun 30, 2026 | 7.64 | 7.77 | 7.51 | 7.71 | 7.71 | 1.98% | 6,794,361 |
| Jun 29, 2026 | 7.61 | 7.70 | 7.41 | 7.56 | 7.56 | -1.31% | 7,166,262 |
| Jun 26, 2026 | 7.92 | 7.92 | 7.64 | 7.66 | 7.66 | -3.40% | 6,842,174 |
| Jun 25, 2026 | 8.01 | 8.19 | 7.86 | 7.93 | 7.93 | -1.49% | 6,790,382 |
| Jun 24, 2026 | 8.35 | 8.45 | 7.98 | 8.13 | 8.05 | -3.33% | 8,801,471 |
| Jun 23, 2026 | 8.40 | 8.62 | 8.36 | 8.41 | 8.33 | -1.29% | 7,347,902 |
| Jun 22, 2026 | 8.22 | 8.54 | 8.04 | 8.52 | 8.44 | 2.77% | 10,238,695 |
| Jun 18, 2026 | 8.40 | 8.53 | 8.24 | 8.29 | 8.21 | -1.54% | 7,599,847 |
| Jun 17, 2026 | 8.49 | 8.59 | 8.35 | 8.42 | 8.34 | -1.52% | 6,946,289 |
| Jun 16, 2026 | 8.46 | 8.57 | 8.32 | 8.55 | 8.47 | 1.18% | 7,721,633 |
| Jun 15, 2026 | 8.45 | 8.64 | 8.33 | 8.45 | 8.37 | 1.32% | 9,761,435 |
| Jun 12, 2026 | 8.38 | 8.65 | 8.20 | 8.34 | 8.26 | 0.60% | 10,321,920 |
| Jun 11, 2026 | 8.51 | 8.56 | 8.18 | 8.29 | 8.21 | -3.60% | 10,012,100 |
| Jun 10, 2026 | 8.72 | 9.11 | 8.48 | 8.60 | 8.52 | -2.82% | 12,295,830 |
| Jun 9, 2026 | 8.99 | 9.19 | 8.74 | 8.85 | 8.76 | -1.23% | 14,563,456 |
| Jun 8, 2026 | 8.21 | 9.27 | 8.20 | 8.96 | 8.87 | 4.92% | 23,036,106 |
| Jun 5, 2026 | 8.34 | 8.73 | 8.27 | 8.54 | 8.46 | 1.67% | 8,117,470 |
| Jun 4, 2026 | 8.56 | 8.63 | 8.34 | 8.40 | 8.32 | -2.33% | 6,232,958 |
| Jun 3, 2026 | 8.74 | 8.77 | 8.51 | 8.60 | 8.52 | -1.71% | 6,533,519 |
| Jun 2, 2026 | 9.03 | 9.03 | 8.65 | 8.75 | 8.66 | -2.45% | 7,679,119 |
| Jun 1, 2026 | 8.84 | 9.15 | 8.70 | 8.97 | 8.88 | 2.28% | 9,730,516 |
| May 29, 2026 | 9.16 | 9.27 | 8.70 | 8.77 | 8.68 | -4.36% | 9,345,789 |
| May 28, 2026 | 9.14 | 9.29 | 8.92 | 9.17 | 9.08 | 0.22% | 8,585,103 |
| May 27, 2026 | 9.65 | 9.65 | 9.10 | 9.15 | 9.06 | -5.28% | 12,786,650 |
| May 26, 2026 | 9.81 | 9.95 | 9.44 | 9.66 | 9.56 | -1.63% | 11,214,760 |
| May 25, 2026 | 9.83 | 9.99 | 9.63 | 9.82 | 9.72 | -0.10% | 9,660,658 |
| May 22, 2026 | 9.79 | 9.94 | 9.55 | 9.83 | 9.73 | 1.24% | 10,254,780 |