Beijing Relpow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.50	29.88	28.60	29.75	29.75	1.61%	20,098,826
May 6, 2026	29.00	30.08	28.73	29.28	29.28	2.41%	22,185,174
Apr 30, 2026	29.00	29.15	27.97	28.59	28.59	-1.72%	19,960,095
Apr 29, 2026	28.56	29.58	27.99	29.09	29.09	1.39%	23,532,771
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%	22,015,238
Apr 24, 2026	29.68	30.28	29.14	29.50	29.50	-1.21%	19,451,941
Apr 23, 2026	30.31	30.65	29.21	29.86	29.86	-2.16%	20,748,960
Apr 22, 2026	29.05	30.99	28.81	30.52	30.52	3.39%	33,528,630
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%	30,291,512
Apr 17, 2026	28.07	29.73	27.78	29.41	29.41	5.56%	36,149,663
Apr 16, 2026	26.80	28.76	26.33	27.86	27.86	2.88%	30,560,579
Apr 15, 2026	27.89	29.02	26.98	27.08	27.08	-1.78%	38,790,376
Apr 14, 2026	25.12	27.74	25.01	27.57	27.57	11.30%	39,222,804
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%	21,113,151
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%	10,139,017
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
Mar 12, 2026	29.20	29.51	28.00	28.23	28.23	-3.45%	15,256,650
Mar 11, 2026	30.30	30.88	29.13	29.24	29.24	-2.21%	16,170,780
Mar 10, 2026	30.14	30.76	29.59	29.90	29.90	2.75%	14,720,460
Mar 9, 2026	29.62	29.78	28.01	29.10	29.10	-5.52%	20,609,560
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