Shenzhen Xinhao Photoelectricity Technology Co., Ltd (SHE:301051)
China · Delayed Price · Currency is CNY 25.17
-0.68 (-2.63%)
At close: Sep 1, 2025
SHE:301051 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.24 | 26.25 | 25.50 | 25.85 | - | -1.34% | 4,679,792 |
| Aug 28, 2025 | 26.30 | 26.68 | 25.18 | 26.20 | - | 0.61% | 8,411,735 |
| Aug 27, 2025 | 25.53 | 26.99 | 25.25 | 26.04 | - | 1.52% | 13,071,870 |
| Aug 26, 2025 | 25.44 | 26.20 | 24.70 | 25.65 | - | 0.16% | 9,429,097 |
| Aug 25, 2025 | 25.48 | 26.36 | 25.05 | 25.61 | - | 0.75% | 10,597,002 |
| Aug 22, 2025 | 25.50 | 25.88 | 25.10 | 25.42 | - | -3.79% | 14,495,237 |
| Aug 21, 2025 | 24.50 | 28.80 | 24.08 | 26.42 | - | 6.49% | 19,518,218 |
| Aug 20, 2025 | 23.40 | 25.00 | 23.03 | 24.81 | - | 5.94% | 6,711,708 |
| Aug 19, 2025 | 23.25 | 23.58 | 23.10 | 23.42 | - | 0.73% | 3,730,466 |
| Aug 18, 2025 | 23.01 | 23.65 | 22.96 | 23.25 | - | 1.35% | 5,209,014 |
| Aug 15, 2025 | 22.42 | 23.32 | 22.32 | 22.94 | - | 2.23% | 4,521,538 |
| Aug 14, 2025 | 23.75 | 23.92 | 22.39 | 22.44 | - | -5.48% | 7,982,677 |
| Aug 13, 2025 | 24.63 | 24.77 | 23.66 | 23.74 | - | -3.10% | 5,999,867 |
| Aug 12, 2025 | 24.50 | 24.96 | 24.22 | 24.50 | - | -0.12% | 3,674,968 |
| Aug 11, 2025 | 23.85 | 24.78 | 23.85 | 24.53 | - | 2.42% | 5,833,287 |
| Aug 8, 2025 | 24.15 | 24.22 | 23.82 | 23.95 | - | -1.03% | 3,184,329 |
| Aug 7, 2025 | 24.22 | 24.49 | 23.65 | 24.20 | - | -0.08% | 5,851,920 |
| Aug 6, 2025 | 23.40 | 24.80 | 23.17 | 24.22 | - | 4.40% | 8,748,800 |
| Aug 5, 2025 | 22.74 | 23.36 | 22.46 | 23.20 | - | 2.07% | 5,162,300 |
| Aug 4, 2025 | 21.90 | 23.23 | 21.77 | 22.73 | - | 3.79% | 7,683,752 |
| Aug 1, 2025 | 21.70 | 21.95 | 21.61 | 21.90 | - | 0.41% | 2,545,600 |
| Jul 31, 2025 | 21.55 | 22.64 | 21.54 | 21.81 | - | 1.25% | 5,923,940 |
| Jul 30, 2025 | 21.70 | 21.81 | 21.43 | 21.54 | - | -0.74% | 2,090,188 |
| Jul 29, 2025 | 21.41 | 21.95 | 21.41 | 21.70 | - | 0.88% | 3,269,804 |
| Jul 28, 2025 | 21.50 | 21.66 | 21.25 | 21.51 | - | 0.05% | 2,988,772 |
| Jul 25, 2025 | 21.10 | 21.98 | 21.00 | 21.50 | - | 1.70% | 5,463,436 |
| Jul 24, 2025 | 20.12 | 21.21 | 20.12 | 21.14 | - | 5.07% | 7,365,020 |
| Jul 23, 2025 | 20.30 | 20.69 | 20.10 | 20.12 | - | -1.28% | 2,643,804 |
| Jul 22, 2025 | 20.27 | 20.85 | 20.05 | 20.38 | - | 0.39% | 4,302,512 |
| Jul 21, 2025 | 20.31 | 20.45 | 20.17 | 20.30 | - | -0.10% | 1,998,224 |
| Jul 18, 2025 | 20.50 | 20.74 | 20.22 | 20.32 | - | -0.73% | 2,284,204 |
| Jul 17, 2025 | 20.20 | 20.55 | 20.08 | 20.47 | - | 1.24% | 2,773,168 |
| Jul 16, 2025 | 20.32 | 20.95 | 20.17 | 20.22 | - | -0.64% | 3,180,504 |
| Jul 15, 2025 | 20.15 | 20.43 | 19.55 | 20.35 | - | 0.99% | 4,191,432 |
| Jul 14, 2025 | 19.92 | 20.18 | 19.80 | 20.15 | - | 0.70% | 1,974,896 |
| Jul 11, 2025 | 20.51 | 20.51 | 19.91 | 20.01 | - | -1.14% | 2,809,188 |
| Jul 10, 2025 | 20.51 | 20.66 | 20.08 | 20.24 | - | -0.69% | 2,670,849 |
| Jul 9, 2025 | 20.90 | 20.96 | 20.31 | 20.38 | - | -2.49% | 3,132,605 |
| Jul 8, 2025 | 20.60 | 21.34 | 20.46 | 20.90 | - | 1.70% | 5,835,168 |
| Jul 7, 2025 | 19.96 | 20.66 | 19.74 | 20.55 | - | 2.34% | 4,491,280 |
| Jul 4, 2025 | 20.16 | 20.46 | 19.92 | 20.08 | - | 0.30% | 4,463,760 |
| Jul 3, 2025 | 19.57 | 20.39 | 19.41 | 20.02 | - | 2.61% | 7,985,076 |
| Jul 2, 2025 | 19.95 | 19.95 | 19.35 | 19.51 | - | -2.55% | 4,151,200 |
| Jul 1, 2025 | 19.90 | 20.63 | 19.44 | 20.02 | - | 0.35% | 6,208,499 |
| Jun 30, 2025 | 19.77 | 20.00 | 19.61 | 19.95 | - | 1.63% | 3,690,937 |
| Jun 27, 2025 | 19.70 | 20.11 | 19.39 | 19.63 | - | -0.30% | 4,640,740 |
| Jun 26, 2025 | 19.59 | 20.29 | 19.59 | 19.69 | - | -1.30% | 6,889,472 |
| Jun 25, 2025 | 21.63 | 21.70 | 19.12 | 19.95 | - | -7.21% | 16,632,051 |
| Jun 24, 2025 | 21.78 | 21.86 | 21.12 | 21.50 | - | 0.42% | 6,305,632 |
| Jun 23, 2025 | 21.00 | 22.24 | 20.70 | 21.41 | - | 2.74% | 8,391,667 |