Beijing Relpow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.48	31.55	30.21	30.80	30.80	0.82%	14,432,660
Mar 5, 2026	31.08	31.59	30.00	30.55	30.55	0.30%	16,828,270
Mar 4, 2026	30.30	31.94	29.96	30.46	30.46	-0.98%	22,146,090
Mar 3, 2026	32.91	32.99	30.69	30.76	30.76	-6.45%	23,771,180
Mar 2, 2026	33.07	34.18	32.60	32.88	32.88	-3.15%	26,533,970
Feb 27, 2026	32.80	34.25	31.96	33.95	33.95	1.74%	30,279,360
Feb 26, 2026	31.75	33.53	30.95	33.37	33.37	5.20%	33,921,360
Feb 25, 2026	30.40	32.20	30.08	31.72	31.72	5.10%	28,491,210
Feb 24, 2026	29.63	30.86	29.50	30.18	30.18	3.07%	19,080,872
Feb 13, 2026	29.15	30.10	28.88	29.28	29.28	-1.28%	14,916,572
Feb 12, 2026	28.71	29.99	28.50	29.66	29.66	3.24%	20,008,580
Feb 11, 2026	29.00	29.80	28.70	28.73	28.73	-1.44%	14,681,780
Feb 10, 2026	30.69	30.95	28.81	29.15	29.15	-6.93%	33,513,134
Feb 9, 2026	29.10	32.40	29.10	31.32	31.32	9.36%	43,237,640
Feb 6, 2026	28.45	29.50	28.25	28.64	28.64	-0.80%	13,890,230
Feb 5, 2026	28.81	29.45	28.41	28.87	28.87	-0.24%	14,520,060
Feb 4, 2026	29.40	29.50	28.31	28.94	28.94	-2.53%	19,989,196
Feb 3, 2026	29.48	29.70	28.70	29.69	29.69	2.45%	17,718,420
Feb 2, 2026	29.06	30.13	28.90	28.98	28.98	0.76%	18,685,340
Jan 30, 2026	28.81	29.90	27.88	28.76	28.76	-2.77%	21,020,820
Jan 29, 2026	30.06	31.00	29.13	29.58	29.58	-2.09%	18,582,448
Jan 28, 2026	31.09	31.43	29.70	30.21	30.21	-3.82%	22,980,790
Jan 27, 2026	30.13	31.88	28.88	31.41	31.41	3.77%	28,055,307
Jan 26, 2026	32.48	32.48	30.12	30.27	30.27	-5.67%	26,070,158
Jan 23, 2026	30.94	32.80	30.60	32.09	32.09	3.75%	36,381,070
Jan 22, 2026	30.55	31.49	30.42	30.93	30.93	0.81%	19,075,870
Jan 21, 2026	30.01	31.32	29.77	30.68	30.68	0.82%	23,346,460
Jan 20, 2026	32.50	32.58	30.02	30.43	30.43	-6.37%	28,200,510
Jan 19, 2026	30.90	32.80	30.38	32.50	32.50	5.25%	32,782,110
Jan 16, 2026	31.80	32.00	30.83	30.88	30.88	-1.44%	23,324,180
Jan 15, 2026	31.94	32.42	30.88	31.33	31.33	-2.79%	31,668,380
Jan 14, 2026	33.16	34.38	31.60	32.23	32.23	-2.54%	42,550,260
Jan 13, 2026	35.00	35.74	31.59	33.07	33.07	-8.34%	48,272,520
Jan 12, 2026	34.85	36.98	34.23	36.08	36.08	5.47%	49,236,560
Jan 9, 2026	34.38	37.99	33.41	34.21	34.21	-0.41%	59,560,361
Jan 8, 2026	32.08	35.00	31.46	34.35	34.35	4.44%	55,007,000
Jan 7, 2026	30.86	33.74	29.78	32.89	32.89	5.89%	64,148,505
Jan 6, 2026	29.67	31.20	29.48	31.06	31.06	4.72%	50,962,780
Jan 5, 2026	30.17	30.75	29.22	29.66	29.66	-0.34%	36,892,460
Dec 31, 2025	29.55	30.10	28.77	29.76	29.76	1.16%	35,835,190
Dec 30, 2025	30.85	30.86	29.16	29.42	29.42	-5.55%	48,393,800
Dec 29, 2025	29.67	31.34	29.31	31.15	31.15	3.83%	62,255,660
Dec 26, 2025	29.51	30.92	29.05	30.00	30.00	-0.89%	54,947,610
Dec 25, 2025	30.02	30.95	29.29	30.27	30.27	0.10%	76,992,870
Dec 24, 2025	25.31	30.24	25.30	30.24	30.24	20.00%	63,231,870
Dec 23, 2025	25.06	26.18	24.03	25.20	25.20	-0.43%	32,978,930
Dec 22, 2025	25.00	25.99	24.68	25.31	25.31	1.24%	27,683,180
Dec 19, 2025	27.41	27.93	24.79	25.00	25.00	-7.75%	56,301,550
Dec 18, 2025	27.44	28.19	26.76	27.10	27.10	-2.73%	41,165,380
Dec 17, 2025	26.01	27.86	25.88	27.86	27.86	7.98%	50,253,170