Beijing Relpow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	25.38	25.38	22.36	22.36	22.36	-4.44%	14,774,428
Oct 26, 2026	25.70	25.84	23.30	23.40	23.40	-9.97%	24,066,906
Oct 23, 2026	25.38	26.50	23.41	25.99	25.99	-1.96%	20,099,053
Oct 22, 2026	27.50	27.97	26.51	26.51	26.51	-4.05%	13,124,300
Oct 21, 2026	25.99	28.26	25.76	27.63	27.63	8.14%	22,019,857
Oct 20, 2026	24.52	25.98	24.10	25.55	25.55	3.57%	9,208,623
Oct 19, 2026	24.68	25.30	24.14	24.67	24.67	-1.24%	8,643,100
Oct 16, 2026	25.65	26.00	24.72	24.98	24.98	-1.34%	8,948,977
Oct 15, 2026	25.25	26.40	25.01	25.32	25.32	-3.95%	10,879,718
Oct 14, 2026	26.58	27.44	26.01	26.36	26.36	-0.94%	10,340,915
Oct 13, 2026	25.50	27.08	24.72	26.61	26.61	0.91%	11,049,752
Oct 12, 2026	26.41	27.15	26.08	26.37	26.37	-0.15%	12,734,777
Oct 9, 2026	27.71	28.14	25.56	26.41	26.41	-6.18%	18,043,480
Oct 8, 2026	28.75	29.60	27.85	28.15	28.15	-2.05%	11,846,995
Sep 30, 2026	29.65	29.89	28.68	28.74	28.74	-3.23%	11,284,786
Sep 29, 2026	30.01	30.24	29.30	29.70	29.70	-1.10%	12,378,696
Sep 28, 2026	32.63	32.76	29.88	30.03	30.03	-10.14%	17,823,590
Sep 24, 2026	33.55	33.62	32.33	33.42	33.42	-0.68%	14,077,105
Sep 23, 2026	34.20	34.49	33.46	33.65	33.65	0.69%	15,702,305
Sep 22, 2026	33.50	34.48	32.88	33.42	33.42	1.00%	17,648,549
Sep 21, 2026	32.61	34.00	32.61	33.09	33.09	1.50%	21,763,845
Sep 18, 2026	31.93	33.08	31.70	32.60	32.60	3.56%	13,708,532
Sep 17, 2026	31.76	32.30	30.80	31.48	31.48	-2.05%	11,950,183
Sep 16, 2026	30.93	32.25	30.66	32.14	32.14	3.88%	14,254,701
Sep 15, 2026	30.91	31.55	30.70	30.94	30.94	-0.19%	9,995,906
Sep 14, 2026	32.04	32.27	30.74	31.00	31.00	-4.00%	15,060,742
Sep 11, 2026	32.93	33.08	31.43	32.29	32.29	-3.15%	14,397,899
Sep 10, 2026	33.08	33.79	32.36	33.34	33.34	0.30%	12,184,422
Sep 9, 2026	33.21	34.85	33.12	33.24	33.24	-1.16%	16,123,024
Sep 8, 2026	34.50	35.08	33.50	33.63	33.63	-3.50%	19,190,239
Sep 7, 2026	33.20	35.00	32.87	34.85	34.85	9.59%	33,404,864
Sep 4, 2026	34.19	34.39	31.60	31.80	31.80	-7.02%	26,501,707
Sep 3, 2026	31.80	34.50	31.23	34.20	34.20	9.40%	34,544,764
Sep 2, 2026	29.61	31.48	29.50	31.26	31.26	3.30%	20,861,774
Sep 1, 2026	31.83	32.33	29.65	30.26	30.26	-0.20%	26,251,018
Aug 31, 2026	28.81	30.44	28.33	30.32	30.32	0.07%	23,791,985
Aug 28, 2026	33.15	33.33	29.50	30.30	30.30	-7.17%	47,464,147
Aug 27, 2026	30.72	32.79	30.06	32.64	32.64	6.32%	28,599,690
Aug 26, 2026	30.93	31.00	29.17	30.70	30.70	0.92%	21,084,459
Aug 25, 2026	29.93	30.70	28.63	30.42	30.42	0.13%	24,236,727
Aug 24, 2026	30.76	31.57	29.50	30.38	30.38	-1.75%	23,155,932
Aug 21, 2026	29.11	31.66	29.00	30.92	30.92	5.53%	25,141,784
Aug 20, 2026	29.04	30.52	28.90	29.30	29.30	2.99%	25,913,939
Aug 19, 2026	30.70	31.00	28.30	28.45	28.45	-9.74%	28,177,974
Aug 18, 2026	30.80	31.89	30.40	31.52	31.52	1.61%	27,528,806
Aug 17, 2026	30.99	31.50	29.66	31.02	31.02	5.73%	32,848,279
Aug 14, 2026	29.76	30.29	28.88	29.34	29.34	-0.98%	23,953,224
Aug 13, 2026	29.60	30.94	29.12	29.63	29.63	3.20%	34,685,724
Aug 12, 2026	27.79	29.13	27.51	28.71	28.71	2.79%	22,002,746
Aug 11, 2026	27.05	28.69	26.60	27.93	27.93	2.20%	25,239,423