Beijing Relpow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	26.92	27.39	26.32	26.35	26.35	-2.04%	18,288,196
Jul 2, 2026	27.44	28.79	26.83	26.90	26.90	-3.79%	22,607,610
Jul 1, 2026	29.80	29.89	27.83	27.96	27.96	-6.99%	23,863,556
Jun 30, 2026	28.71	30.76	28.21	30.06	30.06	5.03%	22,629,823
Jun 29, 2026	29.94	30.36	27.54	28.62	28.62	-4.79%	29,915,130
Jun 26, 2026	32.12	32.44	29.99	30.06	30.06	-8.07%	27,312,920
Jun 25, 2026	32.93	33.44	31.88	32.70	32.70	-1.48%	25,030,870
Jun 24, 2026	33.20	33.58	32.39	33.19	33.19	-1.51%	23,244,410
Jun 23, 2026	36.18	36.18	33.40	33.70	33.70	-8.20%	29,405,110
Jun 22, 2026	37.08	38.00	35.34	36.71	36.71	-0.92%	26,242,760
Jun 18, 2026	37.70	37.88	36.72	37.05	37.05	-1.62%	31,561,870
Jun 17, 2026	38.03	39.50	37.26	37.66	37.66	-3.71%	41,546,060
Jun 16, 2026	36.11	39.26	35.07	39.11	39.11	8.46%	48,227,270
Jun 15, 2026	35.00	36.30	34.06	36.06	36.06	7.16%	32,844,860
Jun 12, 2026	35.56	36.11	33.47	33.65	33.65	-3.53%	27,975,313
Jun 11, 2026	35.79	36.34	34.22	34.88	34.88	-2.32%	26,806,836
Jun 10, 2026	36.80	38.33	35.38	35.71	35.71	-5.13%	43,286,194
Jun 9, 2026	33.00	37.64	32.47	37.64	37.64	19.99%	52,185,267
Jun 8, 2026	32.18	33.48	30.90	31.37	31.37	-7.27%	25,628,044
Jun 5, 2026	36.02	36.31	33.61	33.83	33.83	-5.84%	31,407,515
Jun 4, 2026	34.91	37.74	34.56	35.93	35.93	1.64%	32,876,884
Jun 3, 2026	35.56	36.55	34.10	35.35	35.35	-1.09%	39,802,992
Jun 2, 2026	35.16	36.18	33.56	35.74	35.74	1.53%	29,566,724
Jun 1, 2026	35.40	37.39	35.00	35.20	35.20	-0.54%	28,266,180
May 29, 2026	37.79	38.50	34.94	35.39	35.39	-6.35%	40,184,632
May 28, 2026	38.88	39.50	36.88	37.79	37.79	-2.28%	41,374,594
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