Shenzhen Highpower Technology Co., Ltd. Class A 001283
SZSE · China · Producer Manufacturing
CNY 47.06+0.79 (+1.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 47.06 | +1.71% | CNY 46.56 | CNY 48.45 | CNY 45.56 | 4.23M |
| 2026-09-29 | CNY 46.27 | +0.09% | CNY 46.62 | CNY 47.65 | CNY 46.00 | 3.27M |
| 2026-09-28 | CNY 46.23 | -0.15% | CNY 47.48 | CNY 48.98 | CNY 45.79 | 3.66M |
| 2026-09-24 | CNY 46.30 | -2.67% | CNY 47.40 | CNY 47.69 | CNY 46.20 | 2.37M |
| 2026-09-23 | CNY 47.57 | -2.62% | CNY 48.50 | CNY 48.78 | CNY 47.52 | 3.08M |
| 2026-09-22 | CNY 48.85 | +3.94% | CNY 47.44 | CNY 50.18 | CNY 47.35 | 6.84M |
| 2026-09-21 | CNY 47.00 | -0.84% | CNY 47.45 | CNY 47.87 | CNY 46.75 | 2.40M |
| 2026-09-18 | CNY 47.40 | +0.21% | CNY 48.24 | CNY 48.60 | CNY 46.84 | 3.57M |
| 2026-09-17 | CNY 47.30 | -1.07% | CNY 47.79 | CNY 47.94 | CNY 46.95 | 1.59M |
| 2026-09-16 | CNY 47.81 | +1.46% | CNY 47.08 | CNY 48.60 | CNY 46.65 | 2.03M |
| 2026-09-15 | CNY 47.12 | -2.00% | CNY 47.71 | CNY 48.45 | CNY 47.01 | 2.09M |
| 2026-09-14 | CNY 48.08 | -0.21% | CNY 48.44 | CNY 48.44 | CNY 47.30 | 2.08M |
| 2026-09-11 | CNY 48.18 | -1.65% | CNY 48.94 | CNY 49.28 | CNY 47.01 | 3.76M |
| 2026-09-10 | CNY 48.99 | -4.04% | CNY 50.40 | CNY 51.27 | CNY 48.90 | 3.98M |
| 2026-09-09 | CNY 51.05 | +0.18% | CNY 50.88 | CNY 51.12 | CNY 49.61 | 3.99M |
| 2026-09-08 | CNY 50.96 | +1.88% | CNY 50.12 | CNY 51.07 | CNY 49.53 | 3.68M |
| 2026-09-07 | CNY 50.02 | +0.56% | CNY 49.78 | CNY 50.87 | CNY 48.60 | 3.99M |
| 2026-09-04 | CNY 49.74 | +1.61% | CNY 49.47 | CNY 51.00 | CNY 49.34 | 6.16M |
| 2026-09-03 | CNY 48.95 | +1.49% | CNY 48.47 | CNY 49.15 | CNY 47.97 | 2.83M |
| 2026-09-02 | CNY 48.23 | +2.29% | CNY 46.80 | CNY 48.90 | CNY 46.23 | 4.00M |
| 2026-09-01 | CNY 47.15 | -0.74% | CNY 47.47 | CNY 48.60 | CNY 46.28 | 3.04M |
| 2026-08-31 | CNY 47.50 | +3.13% | CNY 46.00 | CNY 47.66 | CNY 45.72 | 4.17M |
| 2026-08-28 | CNY 46.06 | +0.48% | CNY 46.04 | CNY 46.78 | CNY 45.34 | 2.64M |
| 2026-08-27 | CNY 45.84 | +2.53% | CNY 44.12 | CNY 46.67 | CNY 44.12 | 5.15M |
| 2026-08-26 | CNY 44.71 | +0.58% | CNY 44.39 | CNY 45.40 | CNY 44.00 | 3.29M |
| 2026-08-25 | CNY 44.45 | -1.77% | CNY 44.35 | CNY 44.90 | CNY 42.30 | 5.60M |
| 2026-08-24 | CNY 45.25 | +3.43% | CNY 43.80 | CNY 45.51 | CNY 43.75 | 3.68M |
| 2026-08-21 | CNY 43.75 | +0.69% | CNY 43.30 | CNY 44.19 | CNY 43.07 | 2.47M |
| 2026-08-20 | CNY 43.45 | +3.18% | CNY 42.66 | CNY 43.86 | CNY 41.99 | 2.63M |
| 2026-08-19 | CNY 42.11 | -6.03% | CNY 44.18 | CNY 44.48 | CNY 42.00 | 2.85M |
| 2026-08-18 | CNY 44.81 | +2.80% | CNY 43.35 | CNY 44.97 | CNY 43.01 | 4.20M |
| 2026-08-17 | CNY 43.59 | +2.66% | CNY 42.46 | CNY 43.75 | CNY 41.90 | 2.87M |
| 2026-08-14 | CNY 42.46 | -1.14% | CNY 43.08 | CNY 43.66 | CNY 42.25 | 2.33M |
| 2026-08-13 | CNY 42.95 | -0.85% | CNY 43.39 | CNY 44.80 | CNY 42.91 | 3.58M |
| 2026-08-12 | CNY 43.32 | -0.18% | CNY 43.21 | CNY 43.87 | CNY 42.95 | 1.72M |
| 2026-08-11 | CNY 43.40 | +0.56% | CNY 43.18 | CNY 43.92 | CNY 42.51 | 3.14M |
| 2026-08-10 | CNY 43.16 | +1.79% | CNY 42.41 | CNY 43.66 | CNY 42.12 | 3.25M |
| 2026-08-07 | CNY 42.40 | +1.56% | CNY 41.67 | CNY 42.77 | CNY 41.03 | 3.28M |
| 2026-08-06 | CNY 41.75 | -1.65% | CNY 41.80 | CNY 42.54 | CNY 41.12 | 2.84M |
| 2026-08-05 | CNY 42.45 | +1.39% | CNY 41.46 | CNY 42.86 | CNY 41.12 | 3.61M |
| 2026-08-04 | CNY 41.87 | -0.83% | CNY 42.46 | CNY 42.67 | CNY 41.51 | 4.23M |
| 2026-08-03 | CNY 42.22 | -0.54% | CNY 42.22 | CNY 42.68 | CNY 41.87 | 1.54M |
| 2026-07-31 | CNY 42.45 | +1.53% | CNY 42.88 | CNY 43.38 | CNY 42.32 | 2.23M |
| 2026-07-30 | CNY 41.81 | -4.65% | CNY 43.61 | CNY 43.61 | CNY 41.70 | 2.43M |
| 2026-07-29 | CNY 43.85 | +5.38% | CNY 41.66 | CNY 44.18 | CNY 41.12 | 3.65M |
| 2026-07-28 | CNY 41.61 | -0.14% | CNY 41.00 | CNY 42.00 | CNY 40.77 | 2.20M |
| 2026-07-27 | CNY 41.67 | +2.71% | CNY 41.40 | CNY 42.47 | CNY 40.83 | 2.07M |
| 2026-07-24 | CNY 40.57 | -3.43% | CNY 41.50 | CNY 41.66 | CNY 40.20 | 1.89M |
| 2026-07-23 | CNY 42.01 | +5.13% | CNY 39.80 | CNY 42.35 | CNY 39.62 | 3.07M |
| 2026-07-22 | CNY 39.96 | -3.59% | CNY 41.28 | CNY 41.42 | CNY 39.81 | 3.28M |
| 2026-07-21 | CNY 41.45 | +4.91% | CNY 39.92 | CNY 41.66 | CNY 38.23 | 4.83M |
| 2026-07-20 | CNY 39.51 | -6.06% | CNY 42.49 | CNY 42.50 | CNY 38.80 | 5.05M |
| 2026-07-17 | CNY 42.06 | -4.43% | CNY 44.64 | CNY 44.87 | CNY 41.88 | 3.22M |
| 2026-07-16 | CNY 44.01 | -2.89% | CNY 45.76 | CNY 45.98 | CNY 43.84 | 3.49M |
| 2026-07-15 | CNY 45.32 | -2.50% | CNY 46.48 | CNY 47.50 | CNY 45.26 | 5.60M |
| 2026-07-14 | CNY 46.48 | +10.01% | CNY 42.06 | CNY 46.48 | CNY 42.02 | 6.17M |
| 2026-07-13 | CNY 42.25 | -5.48% | CNY 44.41 | CNY 44.47 | CNY 41.76 | 3.84M |
| 2026-07-10 | CNY 44.70 | -2.51% | CNY 45.95 | CNY 46.19 | CNY 44.70 | 3.77M |
| 2026-07-09 | CNY 45.85 | -1.08% | CNY 46.36 | CNY 46.99 | CNY 44.22 | 3.84M |
| 2026-07-08 | CNY 46.35 | -3.40% | CNY 48.28 | CNY 48.60 | CNY 46.00 | 3.16M |
| 2026-07-07 | CNY 47.98 | -3.81% | CNY 49.76 | CNY 50.77 | CNY 47.90 | 3.28M |
| 2026-07-06 | CNY 49.88 | -1.81% | CNY 51.50 | CNY 53.36 | CNY 49.72 | 4.00M |
| 2026-07-03 | CNY 50.80 | -1.93% | CNY 52.83 | CNY 52.83 | CNY 50.70 | 3.18M |
| 2026-07-02 | CNY 51.80 | +3.85% | CNY 49.22 | CNY 53.30 | CNY 49.22 | 6.16M |
| 2026-07-01 | CNY 49.88 | +1.75% | CNY 49.87 | CNY 51.29 | CNY 48.60 | 4.32M |
| 2026-06-30 | CNY 49.02 | +7.31% | CNY 45.34 | CNY 49.11 | CNY 45.29 | 4.99M |
| 2026-06-29 | CNY 45.68 | -2.29% | CNY 46.80 | CNY 47.70 | CNY 44.18 | 5.62M |
| 2026-06-26 | CNY 46.75 | -7.21% | CNY 50.19 | CNY 50.32 | CNY 46.65 | 4.30M |
| 2026-06-25 | CNY 50.38 | -1.27% | CNY 51.20 | CNY 51.20 | CNY 49.40 | 3.90M |
| 2026-06-24 | CNY 51.03 | -1.52% | CNY 51.83 | CNY 51.83 | CNY 50.05 | 2.85M |
| 2026-06-23 | CNY 51.82 | -1.18% | CNY 52.59 | CNY 53.50 | CNY 51.50 | 4.17M |
| 2026-06-22 | CNY 52.44 | -0.32% | CNY 52.45 | CNY 52.61 | CNY 50.62 | 4.33M |
| 2026-06-18 | CNY 52.61 | -0.44% | CNY 53.36 | CNY 53.61 | CNY 51.80 | 5.12M |
| 2026-06-17 | CNY 52.84 | -0.34% | CNY 53.00 | CNY 54.27 | CNY 51.98 | 7.23M |
| 2026-06-16 | CNY 53.02 | +10.00% | CNY 50.00 | CNY 53.02 | CNY 49.02 | 6.34M |
| 2026-06-15 | CNY 48.20 | +2.16% | CNY 47.65 | CNY 48.38 | CNY 47.29 | 3.61M |
| 2026-06-12 | CNY 47.18 | +0.51% | CNY 47.44 | CNY 48.55 | CNY 46.11 | 4.52M |
| 2026-06-11 | CNY 46.94 | -0.51% | CNY 46.95 | CNY 47.50 | CNY 46.22 | 3.38M |
| 2026-06-10 | CNY 47.18 | -5.62% | CNY 49.44 | CNY 49.44 | CNY 46.51 | 5.57M |
| 2026-06-09 | CNY 49.99 | +0.28% | CNY 50.97 | CNY 51.23 | CNY 48.81 | 5.12M |
| 2026-06-08 | CNY 49.85 | -8.40% | CNY 52.43 | CNY 53.40 | CNY 49.43 | 7.33M |
| 2026-06-05 | CNY 54.42 | -0.80% | CNY 55.34 | CNY 55.87 | CNY 52.88 | 5.27M |
| 2026-06-04 | CNY 54.86 | -6.70% | CNY 58.30 | CNY 58.54 | CNY 54.68 | 7.09M |
| 2026-06-03 | CNY 58.80 | +6.66% | CNY 54.94 | CNY 60.26 | CNY 54.51 | 10.52M |
| 2026-06-02 | CNY 55.13 | +0.64% | CNY 54.60 | CNY 56.63 | CNY 51.91 | 6.12M |
| 2026-06-01 | CNY 54.78 | +0.46% | CNY 55.01 | CNY 56.99 | CNY 54.58 | 5.38M |
| 2026-05-29 | CNY 54.53 | -4.65% | CNY 57.15 | CNY 57.20 | CNY 54.24 | 6.91M |
| 2026-05-28 | CNY 57.19 | -5.80% | CNY 60.97 | CNY 60.98 | CNY 56.99 | 8.66M |
| 2026-05-27 | CNY 60.71 | -1.09% | CNY 61.30 | CNY 62.88 | CNY 60.01 | 5.87M |
| 2026-05-26 | CNY 61.38 | +0.14% | CNY 61.99 | CNY 62.42 | CNY 59.80 | 7.47M |