Skip to main content
logo
Beijing Relpow Technology Co., Ltd (SHE:300593)
China flag China · Delayed Price · Currency is CNY
18.16
+0.07 (0.39%)
Sep 25, 2025, 9:45 AM CST

Beijing Relpow Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202518.2918.2917.4518.0918.090.28%13,460,197
Sep 23, 202518.5119.0817.3518.0418.04-2.64%25,766,874
Sep 22, 202518.7019.1518.1718.5318.53-2.22%29,276,948
Sep 19, 202518.2919.3518.2918.9518.952.16%32,895,941
Sep 18, 202518.4319.3518.2018.5518.551.03%34,274,077
Sep 17, 202518.5218.9117.9418.3618.36-1.71%22,659,876
Sep 16, 202518.3018.8718.0018.6818.681.69%18,432,418
Sep 15, 202518.3618.9518.0018.3718.370.16%19,878,318
Sep 12, 202518.1518.9717.9018.3418.340.22%21,314,713
Sep 11, 202516.8418.5816.7418.3018.308.03%32,296,490
Sep 10, 202517.0917.3116.7416.9416.94-16,545,182
Sep 9, 202517.5817.6916.8816.9416.94-3.80%20,860,038
Sep 8, 202518.3018.3917.3917.6117.61-4.55%26,028,323
Sep 5, 202517.3118.5817.2618.4518.456.83%32,392,950
Sep 4, 202518.4918.7016.8217.2717.27-5.42%36,737,668
Sep 3, 202518.6218.9618.0718.2618.26-2.92%33,620,518
Sep 2, 202521.7121.9018.2818.8118.81-12.80%66,700,532
Sep 1, 202521.4622.7221.0121.5721.577.85%67,539,195
Aug 29, 202519.1020.2018.6520.0020.004.93%40,954,914
Aug 28, 202519.1119.8818.4519.0619.06-1.24%34,444,344
Aug 27, 202518.4621.2018.3719.3019.304.55%52,492,159
Aug 26, 202519.2019.2018.4018.4618.46-2.59%20,377,483
Aug 25, 202519.7219.8418.7118.9518.95-4.49%30,418,491
Aug 22, 202519.2020.0819.0819.8419.843.23%25,787,336
Aug 21, 202520.1020.1719.0119.2219.22-3.90%22,786,664
Aug 20, 202519.7320.1819.1220.0020.00-1.38%33,629,532
Aug 19, 202519.2920.5318.3520.2820.281.50%42,502,412
Aug 18, 202520.5421.2719.8819.9819.980.50%51,632,367
Aug 15, 202517.6320.1617.4319.8819.8813.34%48,751,373
Aug 14, 202518.8118.8717.4217.5417.54-7.34%31,330,110
Aug 13, 202518.4219.0818.2618.9318.932.77%26,972,169
Aug 12, 202518.9419.2818.2518.4218.42-3.66%33,920,561
Aug 11, 202517.4520.0017.2119.1219.1210.46%58,793,603
Aug 8, 202516.6917.6016.6717.3117.312.85%23,751,697
Aug 7, 202517.1017.2316.6116.8316.83-1.29%19,054,457
Aug 6, 202516.8817.5016.8817.0517.050.29%23,559,326
Aug 5, 202517.2617.3516.8317.0017.00-1.73%23,390,517
Aug 4, 202516.5617.6516.5017.3017.303.90%35,971,380
Aug 1, 202516.8917.1016.4016.6516.65-3.31%37,964,375
Jul 31, 202517.2918.1017.0817.2217.22-0.17%42,031,410
Jul 30, 202517.7118.0717.0017.2517.25-0.98%47,462,246
Jul 29, 202516.5117.9516.4017.4217.426.35%67,375,528
Jul 28, 202515.6516.8715.4616.3816.383.34%71,891,006
Jul 25, 202513.8216.0013.8115.8515.8516.97%70,718,742
Jul 24, 202512.8713.5912.8313.5513.554.96%25,782,281
Jul 23, 202513.0713.1812.7812.9112.91-0.77%14,088,022
Jul 22, 202513.1013.1912.9313.0113.01-0.46%9,361,784
Jul 21, 202513.1913.2213.0013.0713.07-0.68%9,628,790
Jul 18, 202513.0813.2012.9713.1613.160.08%8,396,272
Jul 17, 202512.8813.1812.7313.1513.152.18%13,546,327