Beijing Relpow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.93	33.08	31.43	32.29	32.29	-3.15%	14,401,299
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%	16,124,324
Sep 8, 2026	34.50	35.08	33.50	33.63	33.63	-3.50%	19,190,230
Sep 7, 2026	33.20	35.00	32.87	34.85	34.85	9.59%	33,404,860
Sep 4, 2026	34.19	34.39	31.60	31.80	31.80	-7.02%	26,502,807
Sep 3, 2026	31.80	34.50	31.23	34.20	34.20	9.40%	34,554,264
Sep 2, 2026	29.61	31.48	29.50	31.26	31.26	3.30%	20,864,574
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%	23,791,980
Aug 28, 2026	33.15	33.33	29.50	30.30	30.30	-7.17%	47,464,140
Aug 27, 2026	30.72	32.79	30.06	32.64	32.64	6.32%	28,608,190
Aug 26, 2026	30.93	31.00	29.17	30.70	30.70	0.92%	21,090,059
Aug 25, 2026	29.93	30.70	28.63	30.42	30.42	0.13%	24,238,927
Aug 24, 2026	30.76	31.57	29.50	30.38	30.38	-1.75%	23,155,930
Aug 21, 2026	29.11	31.66	29.00	30.92	30.92	5.53%	25,147,984
Aug 20, 2026	29.04	30.52	28.90	29.30	29.30	2.99%	25,924,739
Aug 19, 2026	30.70	31.00	28.30	28.45	28.45	-9.74%	28,181,474
Aug 18, 2026	30.80	31.89	30.40	31.52	31.52	1.61%	27,530,406
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%	23,955,124
Aug 13, 2026	29.60	30.94	29.12	29.63	29.63	3.20%	34,689,824
Aug 12, 2026	27.79	29.13	27.51	28.71	28.71	2.79%	22,004,846
Aug 11, 2026	27.05	28.69	26.60	27.93	27.93	2.20%	25,244,223
Aug 10, 2026	28.50	29.04	26.08	27.33	27.33	-2.81%	32,668,636
Aug 7, 2026	27.20	28.32	26.28	28.12	28.12	4.07%	32,310,850
Aug 6, 2026	26.02	28.69	25.68	27.02	27.02	1.46%	36,542,092
Aug 5, 2026	24.51	27.86	24.35	26.63	26.63	4.19%	42,746,236
Aug 4, 2026	25.65	25.95	24.11	25.56	25.56	1.19%	38,443,788
Aug 3, 2026	23.75	25.48	23.51	25.26	25.26	5.78%	25,718,866
Jul 31, 2026	25.00	25.50	23.86	23.88	23.88	7.52%	34,294,030
Jul 30, 2026	23.99	23.99	21.67	22.21	22.21	-6.25%	26,687,560
Jul 29, 2026	22.36	23.86	21.80	23.69	23.69	4.45%	27,264,637
Jul 28, 2026	25.80	25.90	22.41	22.68	22.68	-13.96%	35,873,130
Jul 27, 2026	23.47	26.37	23.26	26.36	26.36	11.22%	32,832,263
Jul 24, 2026	24.46	25.25	23.55	23.70	23.70	-3.89%	22,726,221
Jul 23, 2026	23.25	25.37	23.04	24.66	24.66	6.06%	28,154,140
Jul 22, 2026	23.37	24.38	23.10	23.25	23.25	-2.92%	20,464,645
Jul 21, 2026	20.99	23.99	19.56	23.95	23.95	14.65%	36,122,168
Jul 20, 2026	22.92	23.20	20.11	20.89	20.89	-5.30%	25,918,000
Jul 17, 2026	25.07	25.10	21.80	22.06	22.06	-12.11%	27,427,180
Jul 16, 2026	26.72	26.79	25.00	25.10	25.10	-7.00%	17,959,091
Jul 15, 2026	26.50	28.04	26.50	26.99	26.99	2.12%	32,790,804
Jul 14, 2026	23.83	26.82	23.02	26.43	26.43	9.03%	27,324,270
Jul 13, 2026	27.10	27.10	24.04	24.24	24.24	-11.44%	28,694,223
Jul 10, 2026	26.88	28.50	26.53	27.37	27.37	1.41%	30,617,433
Jul 9, 2026	26.00	27.55	24.92	26.99	26.99	6.64%	31,962,206
Jul 8, 2026	26.24	26.37	24.81	25.31	25.31	-2.88%	23,751,464
Jul 7, 2026	27.46	28.08	26.01	26.06	26.06	-4.26%	19,126,128
Jul 6, 2026	26.68	29.00	26.50	27.22	27.22	3.30%	32,156,304