Newcapec Electronics Co., Ltd. (SHE:300248)
China · Delayed Price · Currency is CNY 7.68
+0.15 (1.99%)
Jul 10, 2026, 3:04 PM CST
Newcapec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 10.01 | 10.21 | 9.69 | 9.71 | 9.61 | -2.02% | 14,587,530 |
| May 20, 2026 | 10.32 | 10.32 | 9.90 | 9.91 | 9.81 | -4.53% | 13,897,330 |
| May 19, 2026 | 10.15 | 10.42 | 10.04 | 10.38 | 10.28 | 1.57% | 21,130,550 |
| May 18, 2026 | 9.64 | 10.36 | 9.60 | 10.22 | 10.12 | 6.24% | 22,670,050 |
| May 15, 2026 | 9.69 | 9.90 | 9.56 | 9.62 | 9.53 | -0.62% | 8,232,982 |
| May 14, 2026 | 10.13 | 10.13 | 9.67 | 9.68 | 9.58 | -3.20% | 7,909,425 |
| May 13, 2026 | 9.90 | 10.03 | 9.81 | 10.00 | 9.90 | 1.21% | 7,321,256 |
| May 12, 2026 | 10.12 | 10.16 | 9.87 | 9.88 | 9.78 | -2.37% | 8,809,200 |
| May 11, 2026 | 10.25 | 10.33 | 10.00 | 10.12 | 10.02 | -0.59% | 9,071,881 |
| May 8, 2026 | 9.98 | 10.30 | 9.93 | 10.18 | 10.08 | 2.31% | 10,855,040 |
| May 7, 2026 | 9.84 | 9.97 | 9.76 | 9.95 | 9.85 | 1.74% | 9,059,711 |
| May 6, 2026 | 9.74 | 9.93 | 9.65 | 9.78 | 9.68 | 1.66% | 8,818,100 |
| Apr 30, 2026 | 9.65 | 9.76 | 9.60 | 9.62 | 9.53 | -0.31% | 5,920,507 |
| Apr 29, 2026 | 9.46 | 9.72 | 9.41 | 9.65 | 9.56 | 1.90% | 6,515,700 |
| Apr 28, 2026 | 9.81 | 9.81 | 9.42 | 9.47 | 9.38 | -3.17% | 8,094,346 |