Beijing Relpow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.65	42.43	37.92	38.67	38.67	-4.35%	62,110,362
May 26, 2026	37.84	40.50	37.20	40.43	40.43	3.67%	63,958,370
May 25, 2026	37.21	39.98	36.66	39.00	39.00	17.05%	88,320,850
May 22, 2026	30.00	34.03	29.50	33.32	33.32	11.77%	51,458,470
May 21, 2026	33.44	33.70	29.50	29.81	29.81	-9.03%	45,116,805
May 20, 2026	33.61	34.29	31.56	32.77	32.77	4.60%	40,836,199
May 19, 2026	30.88	31.56	30.12	31.33	31.33	1.33%	28,321,142
May 18, 2026	29.30	32.15	29.01	30.92	30.92	7.18%	38,919,524
May 15, 2026	29.51	29.90	27.80	28.85	28.85	-1.84%	31,214,190
May 14, 2026	30.68	31.08	29.37	29.39	29.39	-3.64%	29,853,610
May 13, 2026	28.67	30.68	28.11	30.50	30.50	5.50%	37,190,140
May 12, 2026	29.78	30.07	28.70	28.91	28.91	-	33,455,690
May 11, 2026	29.49	30.10	28.90	28.91	28.91	-1.16%	19,053,780
May 8, 2026	29.40	29.58	28.77	29.25	29.25	-1.68%	16,581,220
May 7, 2026	29.50	29.88	28.60	29.75	29.75	1.61%	20,098,820
May 6, 2026	29.00	30.08	28.73	29.28	29.28	2.41%	22,185,070
Apr 30, 2026	29.00	29.15	27.97	28.59	28.59	-1.72%	19,959,890
Apr 29, 2026	28.56	29.58	27.99	29.09	29.09	1.39%	23,532,070
Apr 28, 2026	29.69	29.79	28.45	28.69	28.69	-4.56%	23,455,270
Apr 27, 2026	29.07	30.96	29.07	30.06	30.06	1.90%	22,015,230
Apr 24, 2026	29.68	30.28	29.14	29.50	29.50	-1.21%	19,451,840
Apr 23, 2026	30.31	30.65	29.21	29.86	29.86	-2.16%	20,748,460
Apr 22, 2026	29.05	30.99	28.81	30.52	30.52	3.39%	33,528,430
Apr 21, 2026	28.82	30.23	28.76	29.52	29.52	-0.54%	30,590,390
Apr 20, 2026	28.98	30.30	28.83	29.68	29.68	0.92%	30,291,310
Apr 17, 2026	28.07	29.73	27.78	29.41	29.41	5.56%	36,147,360
Apr 16, 2026	26.80	28.76	26.33	27.86	27.86	2.88%	30,560,470
Apr 15, 2026	27.89	29.02	26.98	27.08	27.08	-1.78%	38,790,370
Apr 14, 2026	25.12	27.74	25.01	27.57	27.57	11.30%	39,222,500
Apr 13, 2026	24.31	24.95	24.31	24.77	24.77	0.49%	12,500,380
Apr 10, 2026	24.54	25.24	24.47	24.65	24.65	1.11%	14,622,930
Apr 9, 2026	25.00	25.05	24.31	24.38	24.38	-1.06%	16,501,030
Apr 8, 2026	23.83	24.90	23.83	24.64	24.64	7.13%	21,113,150
Apr 7, 2026	22.90	23.44	22.86	23.00	23.00	1.28%	9,650,481
Apr 3, 2026	23.40	23.53	22.68	22.71	22.71	-1.82%	10,418,520
Apr 2, 2026	23.47	24.10	22.98	23.13	23.13	-1.99%	14,914,250
Apr 1, 2026	23.30	23.95	23.06	23.60	23.60	3.78%	16,948,020
Mar 31, 2026	23.33	23.69	22.62	22.74	22.74	-2.28%	13,187,990
Mar 30, 2026	22.63	23.32	22.35	23.27	23.27	1.75%	12,313,010
Mar 27, 2026	22.48	23.18	22.39	22.87	22.87	-0.13%	10,139,010
Mar 26, 2026	23.45	23.62	22.70	22.90	22.90	-2.22%	11,557,090
Mar 25, 2026	23.39	23.85	23.15	23.42	23.42	0.13%	13,223,790
Mar 24, 2026	23.73	23.75	22.48	23.39	23.39	1.70%	15,994,290
Mar 23, 2026	23.88	24.49	22.80	23.00	23.00	-5.93%	16,267,730
Mar 20, 2026	25.59	25.80	24.39	24.45	24.45	-3.82%	13,621,490
Mar 19, 2026	25.78	25.95	25.28	25.42	25.42	-2.68%	9,772,758
Mar 18, 2026	25.78	26.19	25.26	26.12	26.12	2.31%	11,789,960
Mar 17, 2026	27.37	27.48	25.48	25.53	25.53	-6.48%	19,552,370
Mar 16, 2026	27.11	27.46	26.37	27.30	27.30	0.74%	12,921,460
Mar 13, 2026	28.05	28.30	26.99	27.10	27.10	-4.00%	15,706,300