Skip to main content
logo
Beijing Relpow Technology Co., Ltd (SHE:300593)
China flag China · Delayed Price · Currency is CNY
30.38
-0.54 (-1.75%)
Aug 24, 2026, 3:05 PM CST

Beijing Relpow Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202629.1131.6629.0030.9230.925.53%25,147,984
Aug 20, 202629.0430.5228.9029.3029.302.99%25,924,739
Aug 19, 202630.7031.0028.3028.4528.45-9.74%28,181,474
Aug 18, 202630.8031.8930.4031.5231.521.61%27,530,406
Aug 17, 202630.9931.5029.6631.0231.025.73%32,848,279
Aug 14, 202629.7630.2928.8829.3429.34-0.98%23,955,124
Aug 13, 202629.6030.9429.1229.6329.633.20%34,689,824
Aug 12, 202627.7929.1327.5128.7128.712.79%22,004,846
Aug 11, 202627.0528.6926.6027.9327.932.20%25,244,223
Aug 10, 202628.5029.0426.0827.3327.33-2.81%32,668,636
Aug 7, 202627.2028.3226.2828.1228.124.07%32,310,850
Aug 6, 202626.0228.6925.6827.0227.021.46%36,542,092
Aug 5, 202624.5127.8624.3526.6326.634.19%42,746,236
Aug 4, 202625.6525.9524.1125.5625.561.19%38,443,788
Aug 3, 202623.7525.4823.5125.2625.265.78%25,718,866
Jul 31, 202625.0025.5023.8623.8823.887.52%34,294,030
Jul 30, 202623.9923.9921.6722.2122.21-6.25%26,687,560
Jul 29, 202622.3623.8621.8023.6923.694.45%27,264,637
Jul 28, 202625.8025.9022.4122.6822.68-13.96%35,873,130
Jul 27, 202623.4726.3723.2626.3626.3611.22%32,832,263
Jul 24, 202624.4625.2523.5523.7023.70-3.89%22,726,221
Jul 23, 202623.2525.3723.0424.6624.666.06%28,154,140
Jul 22, 202623.3724.3823.1023.2523.25-2.92%20,464,645
Jul 21, 202620.9923.9919.5623.9523.9514.65%36,122,168
Jul 20, 202622.9223.2020.1120.8920.89-5.30%25,918,000
Jul 17, 202625.0725.1021.8022.0622.06-12.11%27,427,180
Jul 16, 202626.7226.7925.0025.1025.10-7.00%17,959,091
Jul 15, 202626.5028.0426.5026.9926.992.12%32,790,804
Jul 14, 202623.8326.8223.0226.4326.439.03%27,324,270
Jul 13, 202627.1027.1024.0424.2424.24-11.44%28,694,223
Jul 10, 202626.8828.5026.5327.3727.371.41%30,617,433
Jul 9, 202626.0027.5524.9226.9926.996.64%31,962,206
Jul 8, 202626.2426.3724.8125.3125.31-2.88%23,751,464
Jul 7, 202627.4628.0826.0126.0626.06-4.26%19,126,128
Jul 6, 202626.6829.0026.5027.2227.223.30%32,156,304
Jul 3, 202626.9227.3926.3226.3526.35-2.04%18,288,196
Jul 2, 202627.4428.7926.8326.9026.90-3.79%22,607,610
Jul 1, 202629.8029.8927.8327.9627.96-6.99%23,863,556
Jun 30, 202628.7130.7628.2130.0630.065.03%22,629,823
Jun 29, 202629.9430.3627.5428.6228.62-4.79%29,915,130
Jun 26, 202632.1232.4429.9930.0630.06-8.07%27,312,920
Jun 25, 202632.9333.4431.8832.7032.70-1.48%25,030,870
Jun 24, 202633.2033.5832.3933.1933.19-1.51%23,244,410
Jun 23, 202636.1836.1833.4033.7033.70-8.20%29,405,110
Jun 22, 202637.0838.0035.3436.7136.71-0.92%26,242,760
Jun 18, 202637.7037.8836.7237.0537.05-1.62%31,561,870
Jun 17, 202638.0339.5037.2637.6637.66-3.71%41,546,060
Jun 16, 202636.1139.2635.0739.1139.118.46%48,227,270
Jun 15, 202635.0036.3034.0636.0636.067.16%32,844,860
Jun 12, 202635.5636.1133.4733.6533.65-3.53%27,975,313