Skip to main content
logo
Beijing Relpow Technology Co., Ltd (SHE:300593)
China flag China · Delayed Price · Currency is CNY
32.09
+1.16 (3.75%)
At close: Jan 23, 2026

Beijing Relpow Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202630.9432.8030.6032.0932.093.75%36,381,070
Jan 22, 202630.5531.4930.4230.9330.930.81%19,075,870
Jan 21, 202630.0131.3229.7730.6830.680.82%23,346,460
Jan 20, 202632.5032.5830.0230.4330.43-6.37%28,200,510
Jan 19, 202630.9032.8030.3832.5032.505.25%32,782,110
Jan 16, 202631.8032.0030.8330.8830.88-1.44%23,324,180
Jan 15, 202631.9432.4230.8831.3331.33-2.79%31,668,380
Jan 14, 202633.1634.3831.6032.2332.23-2.54%42,550,260
Jan 13, 202635.0035.7431.5933.0733.07-8.34%48,272,520
Jan 12, 202634.8536.9834.2336.0836.085.47%49,236,560
Jan 9, 202634.3837.9933.4134.2134.21-0.41%59,560,361
Jan 8, 202632.0835.0031.4634.3534.354.44%55,007,000
Jan 7, 202630.8633.7429.7832.8932.895.89%64,148,505
Jan 6, 202629.6731.2029.4831.0631.064.72%50,962,780
Jan 5, 202630.1730.7529.2229.6629.66-0.34%36,892,460
Dec 31, 202529.5530.1028.7729.7629.761.16%35,835,190
Dec 30, 202530.8530.8629.1629.4229.42-5.55%48,393,800
Dec 29, 202529.6731.3429.3131.1531.153.83%62,255,660
Dec 26, 202529.5130.9229.0530.0030.00-0.89%54,947,610
Dec 25, 202530.0230.9529.2930.2730.270.10%76,992,870
Dec 24, 202525.3130.2425.3030.2430.2420.00%63,231,870
Dec 23, 202525.0626.1824.0325.2025.20-0.43%32,978,930
Dec 22, 202525.0025.9924.6825.3125.311.24%27,683,180
Dec 19, 202527.4127.9324.7925.0025.00-7.75%56,301,550
Dec 18, 202527.4428.1926.7627.1027.10-2.73%41,165,380
Dec 17, 202526.0127.8625.8827.8627.867.98%50,253,170
Dec 16, 202526.8526.8525.1225.8025.80-4.69%30,690,018
Dec 15, 202525.8727.7025.2027.0727.073.32%41,848,970
Dec 12, 202524.7926.3024.5126.2026.205.43%30,060,760
Dec 11, 202525.7125.7424.8024.8524.85-3.27%20,705,780
Dec 10, 202526.1826.6325.3825.6925.69-3.42%23,652,541
Dec 9, 202525.6527.5825.6326.6026.603.70%37,941,050
Dec 8, 202526.0226.3125.1525.6525.65-0.47%34,126,800
Dec 5, 202525.1126.1424.8825.7725.771.34%32,356,130
Dec 4, 202527.4327.8025.1225.4325.43-7.22%51,292,451
Dec 3, 202526.3028.8525.8027.4127.415.95%73,806,970
Dec 2, 202525.1225.9724.8025.8725.87-0.35%31,908,300
Dec 1, 202526.0326.7025.2525.9625.960.74%40,789,350
Nov 28, 202525.3527.2025.3025.7725.777.69%50,065,760
Nov 27, 202524.0525.1023.9023.9323.93-2.68%28,376,360
Nov 26, 202524.3825.4723.8024.5924.590.65%44,546,610
Nov 25, 202524.0125.4523.0324.4324.438.53%48,092,450
Nov 24, 202520.8823.5320.8822.5122.518.12%30,394,690
Nov 21, 202521.5922.0020.5020.8220.82-6.55%21,065,830
Nov 20, 202523.3523.9022.0022.2822.28-0.80%16,726,710
Nov 19, 202522.8722.8922.3622.4622.46-1.88%11,079,140
Nov 18, 202523.0523.3322.6122.8922.89-0.91%13,043,410
Nov 17, 202523.3323.7922.9923.1023.10-0.35%12,824,960
Nov 14, 202523.7523.9323.1423.1823.18-3.05%14,216,950
Nov 13, 202524.2024.5023.6123.9123.91-1.81%20,307,010