Shenzhen Center Power Tech. Co., Ltd. Class A 002733
SZSE · China · Producer Manufacturing
CNY 17.17-0.13 (-0.75%)
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 17.17 | -1.04% | CNY 17.33 | CNY 17.83 | CNY 17.12 | 9.60M |
| 2026-09-29 | CNY 17.35 | +2.60% | CNY 17.00 | CNY 17.57 | CNY 16.99 | 10.99M |
| 2026-09-28 | CNY 16.91 | -4.57% | CNY 17.63 | CNY 17.66 | CNY 16.70 | 9.79M |
| 2026-09-24 | CNY 17.72 | -1.99% | CNY 18.18 | CNY 18.18 | CNY 17.71 | 7.33M |
| 2026-09-23 | CNY 18.08 | -0.60% | CNY 18.21 | CNY 18.29 | CNY 17.97 | 7.62M |
| 2026-09-22 | CNY 18.19 | +0.39% | CNY 18.26 | CNY 18.65 | CNY 18.06 | 14.55M |
| 2026-09-21 | CNY 18.12 | -0.66% | CNY 18.28 | CNY 18.31 | CNY 17.98 | 8.36M |
| 2026-09-18 | CNY 18.24 | +2.47% | CNY 18.05 | CNY 18.40 | CNY 18.02 | 11.45M |
| 2026-09-17 | CNY 17.80 | -1.77% | CNY 18.15 | CNY 18.42 | CNY 17.74 | 10.37M |
| 2026-09-16 | CNY 18.12 | +2.66% | CNY 17.50 | CNY 18.26 | CNY 17.27 | 13.49M |
| 2026-09-15 | CNY 17.65 | +0.74% | CNY 17.52 | CNY 18.06 | CNY 17.42 | 9.86M |
| 2026-09-14 | CNY 17.52 | -0.23% | CNY 17.40 | CNY 17.73 | CNY 17.24 | 5.49M |
| 2026-09-11 | CNY 17.56 | -1.35% | CNY 17.55 | CNY 17.70 | CNY 17.10 | 9.63M |
| 2026-09-10 | CNY 17.80 | -2.04% | CNY 18.04 | CNY 18.11 | CNY 17.72 | 7.55M |
| 2026-09-09 | CNY 18.17 | -0.06% | CNY 18.18 | CNY 18.55 | CNY 18.08 | 9.00M |
| 2026-09-08 | CNY 18.18 | -2.36% | CNY 18.62 | CNY 18.68 | CNY 18.12 | 12.26M |
| 2026-09-07 | CNY 18.62 | +2.25% | CNY 18.21 | CNY 18.76 | CNY 18.21 | 14.43M |
| 2026-09-04 | CNY 18.21 | -1.89% | CNY 18.77 | CNY 18.96 | CNY 18.08 | 19.89M |
| 2026-09-03 | CNY 18.56 | +0.98% | CNY 18.58 | CNY 18.98 | CNY 18.26 | 11.93M |
| 2026-09-02 | CNY 18.38 | +0.88% | CNY 18.10 | CNY 18.62 | CNY 17.82 | 10.81M |
| 2026-09-01 | CNY 18.22 | -1.51% | CNY 18.55 | CNY 18.58 | CNY 18.13 | 8.23M |
| 2026-08-31 | CNY 18.50 | -0.27% | CNY 18.30 | CNY 18.52 | CNY 18.13 | 7.94M |
| 2026-08-28 | CNY 18.55 | -0.05% | CNY 18.57 | CNY 18.83 | CNY 18.40 | 8.43M |
| 2026-08-27 | CNY 18.56 | +1.31% | CNY 18.25 | CNY 18.64 | CNY 18.12 | 9.03M |
| 2026-08-26 | CNY 18.32 | -1.19% | CNY 18.31 | CNY 18.53 | CNY 17.90 | 10.30M |
| 2026-08-25 | CNY 18.54 | -0.43% | CNY 18.36 | CNY 18.64 | CNY 17.96 | 8.44M |
| 2026-08-24 | CNY 18.62 | +0.81% | CNY 18.62 | CNY 18.92 | CNY 18.05 | 9.96M |
| 2026-08-21 | CNY 18.47 | +0.98% | CNY 18.29 | CNY 18.77 | CNY 17.91 | 10.43M |
| 2026-08-20 | CNY 18.29 | -0.60% | CNY 18.59 | CNY 18.66 | CNY 18.17 | 7.55M |
| 2026-08-19 | CNY 18.40 | -6.07% | CNY 19.25 | CNY 19.45 | CNY 18.30 | 11.25M |
| 2026-08-18 | CNY 19.59 | -2.10% | CNY 20.06 | CNY 20.15 | CNY 19.41 | 10.62M |
| 2026-08-17 | CNY 20.01 | +2.51% | CNY 19.51 | CNY 20.13 | CNY 19.23 | 13.55M |
| 2026-08-14 | CNY 19.52 | +0.62% | CNY 19.56 | CNY 19.68 | CNY 19.28 | 10.19M |
| 2026-08-13 | CNY 19.40 | +0.05% | CNY 19.50 | CNY 20.12 | CNY 19.38 | 15.99M |
| 2026-08-12 | CNY 19.39 | +1.20% | CNY 19.13 | CNY 19.45 | CNY 19.06 | 9.08M |
| 2026-08-11 | CNY 19.16 | -0.16% | CNY 19.19 | CNY 19.42 | CNY 18.85 | 10.35M |
| 2026-08-10 | CNY 19.19 | -0.78% | CNY 19.40 | CNY 19.56 | CNY 18.88 | 12.98M |
| 2026-08-07 | CNY 19.34 | +1.31% | CNY 19.13 | CNY 19.43 | CNY 18.60 | 15.20M |
| 2026-08-06 | CNY 19.09 | +1.33% | CNY 18.84 | CNY 19.24 | CNY 18.64 | 13.76M |
| 2026-08-05 | CNY 18.84 | +3.12% | CNY 18.14 | CNY 18.94 | CNY 18.14 | 14.24M |
| 2026-08-04 | CNY 18.27 | +3.51% | CNY 17.94 | CNY 18.35 | CNY 17.65 | 11.53M |
| 2026-08-03 | CNY 17.65 | +2.74% | CNY 17.19 | CNY 17.78 | CNY 17.06 | 11.50M |
| 2026-07-31 | CNY 17.18 | +2.08% | CNY 17.40 | CNY 17.77 | CNY 17.17 | 14.33M |
| 2026-07-30 | CNY 16.83 | -6.24% | CNY 17.80 | CNY 17.92 | CNY 16.76 | 14.88M |
| 2026-07-29 | CNY 17.95 | +0.39% | CNY 17.95 | CNY 18.12 | CNY 17.30 | 13.32M |
| 2026-07-28 | CNY 17.88 | -3.35% | CNY 18.30 | CNY 18.76 | CNY 17.80 | 11.17M |
| 2026-07-27 | CNY 18.50 | +4.52% | CNY 17.72 | CNY 18.52 | CNY 17.72 | 12.07M |
| 2026-07-24 | CNY 17.70 | -4.63% | CNY 18.42 | CNY 18.42 | CNY 17.59 | 10.65M |
| 2026-07-23 | CNY 18.56 | +3.80% | CNY 17.83 | CNY 18.63 | CNY 17.78 | 15.52M |
| 2026-07-22 | CNY 17.88 | -3.46% | CNY 18.29 | CNY 18.64 | CNY 17.70 | 15.80M |
| 2026-07-21 | CNY 18.52 | +5.35% | CNY 17.59 | CNY 18.60 | CNY 16.18 | 22.30M |
| 2026-07-20 | CNY 17.58 | -6.84% | CNY 19.25 | CNY 19.39 | CNY 17.20 | 18.49M |
| 2026-07-17 | CNY 18.87 | -7.68% | CNY 20.40 | CNY 20.40 | CNY 18.70 | 16.53M |
| 2026-07-16 | CNY 20.44 | -4.75% | CNY 21.25 | CNY 21.42 | CNY 20.29 | 13.65M |
| 2026-07-15 | CNY 21.46 | -3.07% | CNY 22.38 | CNY 22.38 | CNY 21.25 | 11.95M |
| 2026-07-14 | CNY 22.14 | +2.22% | CNY 21.54 | CNY 22.35 | CNY 21.21 | 15.04M |
| 2026-07-13 | CNY 21.66 | -7.08% | CNY 23.11 | CNY 23.39 | CNY 21.50 | 14.81M |
| 2026-07-10 | CNY 23.31 | +1.13% | CNY 23.55 | CNY 24.54 | CNY 23.06 | 24.44M |
| 2026-07-09 | CNY 23.05 | -2.45% | CNY 22.57 | CNY 23.48 | CNY 21.69 | 28.86M |
| 2026-07-08 | CNY 23.63 | -9.98% | CNY 25.40 | CNY 25.88 | CNY 23.63 | 22.80M |
| 2026-07-07 | CNY 26.25 | +4.46% | CNY 25.60 | CNY 27.64 | CNY 25.35 | 40.02M |
| 2026-07-06 | CNY 25.13 | -3.46% | CNY 26.70 | CNY 26.88 | CNY 25.06 | 18.39M |
| 2026-07-03 | CNY 26.03 | -1.36% | CNY 26.80 | CNY 27.37 | CNY 26.00 | 19.70M |
| 2026-07-02 | CNY 26.39 | -7.40% | CNY 28.23 | CNY 28.48 | CNY 26.31 | 24.52M |
| 2026-07-01 | CNY 28.50 | -8.01% | CNY 30.92 | CNY 30.99 | CNY 28.11 | 37.09M |
| 2026-06-30 | CNY 30.98 | -2.88% | CNY 28.71 | CNY 31.38 | CNY 28.71 | 43.63M |
| 2026-06-29 | CNY 31.90 | -9.99% | CNY 34.81 | CNY 34.81 | CNY 31.90 | 12.66M |
| 2026-06-26 | CNY 35.44 | +2.10% | CNY 33.96 | CNY 36.20 | CNY 33.26 | 43.11M |
| 2026-06-25 | CNY 34.71 | +5.76% | CNY 32.86 | CNY 35.48 | CNY 32.45 | 42.99M |
| 2026-06-24 | CNY 32.82 | -0.73% | CNY 32.90 | CNY 33.81 | CNY 32.04 | 19.28M |
| 2026-06-23 | CNY 33.06 | -5.54% | CNY 35.00 | CNY 35.00 | CNY 32.64 | 25.09M |
| 2026-06-22 | CNY 35.00 | -0.26% | CNY 35.33 | CNY 35.34 | CNY 34.10 | 26.61M |
| 2026-06-18 | CNY 35.09 | -2.20% | CNY 35.56 | CNY 36.27 | CNY 34.70 | 26.72M |
| 2026-06-17 | CNY 35.88 | -1.70% | CNY 36.71 | CNY 37.20 | CNY 35.13 | 32.83M |
| 2026-06-16 | CNY 36.50 | -3.26% | CNY 36.56 | CNY 37.38 | CNY 36.31 | 39.09M |
| 2026-06-15 | CNY 37.73 | +9.27% | CNY 36.95 | CNY 37.98 | CNY 35.57 | 56.83M |
| 2026-06-12 | CNY 34.53 | +10.00% | CNY 31.70 | CNY 34.53 | CNY 31.46 | 18.06M |
| 2026-06-11 | CNY 31.39 | -2.09% | CNY 30.87 | CNY 32.04 | CNY 30.01 | 33.00M |
| 2026-06-10 | CNY 32.06 | -9.99% | CNY 35.27 | CNY 35.27 | CNY 32.06 | 30.20M |
| 2026-06-09 | CNY 35.62 | +6.11% | CNY 33.98 | CNY 35.96 | CNY 33.60 | 36.61M |
| 2026-06-08 | CNY 33.57 | -1.15% | CNY 33.85 | CNY 34.86 | CNY 32.43 | 33.61M |
| 2026-06-05 | CNY 33.96 | +3.95% | CNY 33.20 | CNY 35.76 | CNY 33.02 | 43.72M |
| 2026-06-04 | CNY 32.67 | +10.00% | CNY 29.36 | CNY 32.67 | CNY 29.25 | 23.20M |
| 2026-06-03 | CNY 29.70 | -1.16% | CNY 30.00 | CNY 30.24 | CNY 29.11 | 20.19M |
| 2026-06-02 | CNY 30.05 | -0.10% | CNY 30.60 | CNY 31.04 | CNY 28.90 | 26.91M |
| 2026-06-01 | CNY 30.08 | -9.99% | CNY 33.65 | CNY 33.70 | CNY 30.08 | 32.54M |
| 2026-05-29 | CNY 33.42 | -3.05% | CNY 34.90 | CNY 35.22 | CNY 33.00 | 31.87M |
| 2026-05-28 | CNY 34.47 | +1.98% | CNY 30.97 | CNY 35.05 | CNY 30.97 | 47.58M |
| 2026-05-27 | CNY 33.80 | +4.81% | CNY 32.45 | CNY 35.00 | CNY 32.03 | 55.12M |
| 2026-05-26 | CNY 32.25 | +9.99% | CNY 29.14 | CNY 32.25 | CNY 28.71 | 57.84M |