Xiong'an New Power Technology Co., Ltd. Class A 300152
SZSE · China · Producer Manufacturing
CNY 1.58-0.01 (-0.63%)
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 1.58 | -0.63% | CNY 1.58 | CNY 1.60 | CNY 1.57 | 6.79M |
| 2026-09-29 | CNY 1.59 | +1.27% | CNY 1.57 | CNY 1.62 | CNY 1.57 | 7.26M |
| 2026-09-28 | CNY 1.57 | -2.48% | CNY 1.61 | CNY 1.61 | CNY 1.56 | 8.78M |
| 2026-09-24 | CNY 1.61 | -3.01% | CNY 1.65 | CNY 1.66 | CNY 1.60 | 11.28M |
| 2026-09-23 | CNY 1.66 | -1.78% | CNY 1.69 | CNY 1.69 | CNY 1.64 | 12.72M |
| 2026-09-22 | CNY 1.69 | +0.60% | CNY 1.68 | CNY 1.76 | CNY 1.67 | 17.58M |
| 2026-09-21 | CNY 1.68 | +0.60% | CNY 1.67 | CNY 1.69 | CNY 1.65 | 8.86M |
| 2026-09-18 | CNY 1.67 | 0.00% | CNY 1.66 | CNY 1.70 | CNY 1.66 | 8.59M |
| 2026-09-17 | CNY 1.67 | +0.60% | CNY 1.65 | CNY 1.68 | CNY 1.63 | 12.22M |
| 2026-09-16 | CNY 1.66 | -0.60% | CNY 1.65 | CNY 1.70 | CNY 1.64 | 11.60M |
| 2026-09-15 | CNY 1.67 | -5.11% | CNY 1.76 | CNY 1.79 | CNY 1.67 | 24.09M |
| 2026-09-14 | CNY 1.76 | +4.76% | CNY 1.67 | CNY 1.77 | CNY 1.66 | 24.36M |
| 2026-09-11 | CNY 1.68 | -1.75% | CNY 1.70 | CNY 1.70 | CNY 1.67 | 13.03M |
| 2026-09-10 | CNY 1.71 | +1.18% | CNY 1.70 | CNY 1.72 | CNY 1.67 | 12.92M |
| 2026-09-09 | CNY 1.69 | -3.43% | CNY 1.75 | CNY 1.75 | CNY 1.68 | 18.33M |
| 2026-09-08 | CNY 1.75 | +1.16% | CNY 1.73 | CNY 1.77 | CNY 1.71 | 14.34M |
| 2026-09-07 | CNY 1.73 | 0.00% | CNY 1.73 | CNY 1.74 | CNY 1.69 | 10.84M |
| 2026-09-04 | CNY 1.73 | +2.37% | CNY 1.69 | CNY 1.74 | CNY 1.68 | 12.25M |
| 2026-09-03 | CNY 1.69 | -3.43% | CNY 1.76 | CNY 1.77 | CNY 1.69 | 12.40M |
| 2026-09-02 | CNY 1.75 | -0.57% | CNY 1.74 | CNY 1.77 | CNY 1.72 | 12.09M |
| 2026-09-01 | CNY 1.76 | +1.73% | CNY 1.73 | CNY 1.78 | CNY 1.71 | 16.46M |
| 2026-08-31 | CNY 1.73 | -0.57% | CNY 1.72 | CNY 1.75 | CNY 1.69 | 15.02M |
| 2026-08-28 | CNY 1.74 | -0.57% | CNY 1.82 | CNY 1.82 | CNY 1.73 | 21.15M |
| 2026-08-27 | CNY 1.75 | -1.13% | CNY 1.75 | CNY 1.81 | CNY 1.72 | 26.45M |
| 2026-08-26 | CNY 1.77 | +4.12% | CNY 1.69 | CNY 1.79 | CNY 1.67 | 29.68M |
| 2026-08-25 | CNY 1.70 | +4.94% | CNY 1.62 | CNY 1.75 | CNY 1.59 | 26.60M |
| 2026-08-24 | CNY 1.62 | 0.00% | CNY 1.61 | CNY 1.66 | CNY 1.61 | 14.66M |
| 2026-08-21 | CNY 1.62 | +0.62% | CNY 1.60 | CNY 1.64 | CNY 1.57 | 13.77M |
| 2026-08-20 | CNY 1.61 | +1.26% | CNY 1.59 | CNY 1.61 | CNY 1.58 | 11.19M |
| 2026-08-19 | CNY 1.59 | -3.64% | CNY 1.65 | CNY 1.65 | CNY 1.58 | 16.63M |
| 2026-08-18 | CNY 1.65 | +0.61% | CNY 1.65 | CNY 1.68 | CNY 1.63 | 14.84M |
| 2026-08-17 | CNY 1.64 | 0.00% | CNY 1.64 | CNY 1.65 | CNY 1.60 | 17.84M |
| 2026-08-14 | CNY 1.64 | -4.65% | CNY 1.71 | CNY 1.72 | CNY 1.64 | 27.56M |
| 2026-08-13 | CNY 1.72 | +2.99% | CNY 1.68 | CNY 1.78 | CNY 1.65 | 36.42M |
| 2026-08-12 | CNY 1.67 | -0.60% | CNY 1.67 | CNY 1.70 | CNY 1.65 | 23.28M |
| 2026-08-11 | CNY 1.68 | +0.60% | CNY 1.70 | CNY 1.76 | CNY 1.67 | 36.69M |
| 2026-08-10 | CNY 1.67 | +10.60% | CNY 1.70 | CNY 1.75 | CNY 1.64 | 59.10M |
| 2026-08-07 | CNY 1.51 | -1.31% | CNY 1.52 | CNY 1.52 | CNY 1.47 | 14.99M |
| 2026-08-06 | CNY 1.53 | -0.65% | CNY 1.54 | CNY 1.56 | CNY 1.50 | 19.34M |
| 2026-08-05 | CNY 1.54 | +0.65% | CNY 1.53 | CNY 1.55 | CNY 1.51 | 18.62M |
| 2026-08-04 | CNY 1.53 | +2.00% | CNY 1.52 | CNY 1.58 | CNY 1.51 | 26.46M |
| 2026-08-03 | CNY 1.50 | +2.74% | CNY 1.45 | CNY 1.50 | CNY 1.44 | 19.86M |
| 2026-07-31 | CNY 1.46 | +2.10% | CNY 1.43 | CNY 1.47 | CNY 1.42 | 15.58M |
| 2026-07-30 | CNY 1.43 | -2.72% | CNY 1.45 | CNY 1.47 | CNY 1.42 | 18.75M |
| 2026-07-29 | CNY 1.47 | +1.38% | CNY 1.44 | CNY 1.49 | CNY 1.43 | 18.20M |
| 2026-07-28 | CNY 1.45 | +2.84% | CNY 1.39 | CNY 1.46 | CNY 1.38 | 20.30M |
| 2026-07-27 | CNY 1.41 | +2.92% | CNY 1.36 | CNY 1.41 | CNY 1.36 | 16.09M |
| 2026-07-24 | CNY 1.37 | -3.52% | CNY 1.40 | CNY 1.42 | CNY 1.36 | 17.00M |
| 2026-07-23 | CNY 1.42 | +2.90% | CNY 1.37 | CNY 1.42 | CNY 1.35 | 18.05M |
| 2026-07-22 | CNY 1.38 | -0.72% | CNY 1.39 | CNY 1.41 | CNY 1.36 | 14.55M |
| 2026-07-21 | CNY 1.39 | -2.80% | CNY 1.43 | CNY 1.43 | CNY 1.34 | 30.18M |
| 2026-07-20 | CNY 1.43 | -4.03% | CNY 1.49 | CNY 1.52 | CNY 1.40 | 21.92M |
| 2026-07-17 | CNY 1.49 | -5.70% | CNY 1.57 | CNY 1.60 | CNY 1.47 | 22.44M |
| 2026-07-16 | CNY 1.58 | +2.60% | CNY 1.53 | CNY 1.61 | CNY 1.51 | 25.33M |
| 2026-07-15 | CNY 1.54 | +0.65% | CNY 1.52 | CNY 1.56 | CNY 1.51 | 15.99M |
| 2026-07-14 | CNY 1.53 | +2.68% | CNY 1.49 | CNY 1.53 | CNY 1.44 | 19.53M |
| 2026-07-13 | CNY 1.49 | -5.70% | CNY 1.55 | CNY 1.56 | CNY 1.48 | 19.35M |
| 2026-07-10 | CNY 1.58 | +1.94% | CNY 1.55 | CNY 1.59 | CNY 1.50 | 22.77M |
| 2026-07-09 | CNY 1.55 | 0.00% | CNY 1.54 | CNY 1.60 | CNY 1.52 | 18.07M |
| 2026-07-08 | CNY 1.55 | 0.00% | CNY 1.52 | CNY 1.57 | CNY 1.50 | 16.74M |
| 2026-07-07 | CNY 1.55 | -3.73% | CNY 1.62 | CNY 1.62 | CNY 1.54 | 18.16M |
| 2026-07-06 | CNY 1.61 | -4.17% | CNY 1.69 | CNY 1.73 | CNY 1.61 | 20.68M |
| 2026-07-03 | CNY 1.68 | +1.82% | CNY 1.66 | CNY 1.70 | CNY 1.63 | 19.96M |
| 2026-07-02 | CNY 1.65 | -2.37% | CNY 1.65 | CNY 1.73 | CNY 1.64 | 26.57M |
| 2026-07-01 | CNY 1.69 | +4.97% | CNY 1.57 | CNY 1.76 | CNY 1.57 | 35.00M |
| 2026-06-30 | CNY 1.61 | +6.62% | CNY 1.55 | CNY 1.68 | CNY 1.53 | 28.47M |
| 2026-06-29 | CNY 1.51 | -2.58% | CNY 1.52 | CNY 1.53 | CNY 1.47 | 21.66M |
| 2026-06-26 | CNY 1.55 | +1.31% | CNY 1.55 | CNY 1.63 | CNY 1.54 | 20.69M |
| 2026-06-25 | CNY 1.53 | -6.13% | CNY 1.65 | CNY 1.65 | CNY 1.51 | 20.33M |
| 2026-06-24 | CNY 1.63 | -3.55% | CNY 1.69 | CNY 1.69 | CNY 1.61 | 14.54M |
| 2026-06-23 | CNY 1.69 | -1.74% | CNY 1.71 | CNY 1.75 | CNY 1.69 | 14.52M |
| 2026-06-22 | CNY 1.72 | +1.18% | CNY 1.69 | CNY 1.79 | CNY 1.64 | 20.17M |
| 2026-06-18 | CNY 1.70 | -3.95% | CNY 1.74 | CNY 1.76 | CNY 1.70 | 17.67M |
| 2026-06-17 | CNY 1.77 | -2.75% | CNY 1.81 | CNY 1.82 | CNY 1.76 | 17.40M |
| 2026-06-16 | CNY 1.82 | +1.11% | CNY 1.78 | CNY 1.82 | CNY 1.73 | 25.63M |
| 2026-06-15 | CNY 1.80 | +1.12% | CNY 1.80 | CNY 1.84 | CNY 1.77 | 21.04M |
| 2026-06-12 | CNY 1.78 | +2.30% | CNY 1.76 | CNY 1.83 | CNY 1.72 | 19.06M |
| 2026-06-11 | CNY 1.74 | -3.33% | CNY 1.80 | CNY 1.81 | CNY 1.70 | 21.38M |
| 2026-06-10 | CNY 1.80 | -2.70% | CNY 1.85 | CNY 1.85 | CNY 1.78 | 22.33M |
| 2026-06-09 | CNY 1.85 | -2.63% | CNY 1.85 | CNY 1.90 | CNY 1.81 | 30.71M |
| 2026-06-08 | CNY 1.90 | +1.06% | CNY 1.86 | CNY 1.95 | CNY 1.80 | 39.79M |
| 2026-06-05 | CNY 1.88 | +2.73% | CNY 1.78 | CNY 1.94 | CNY 1.77 | 33.03M |
| 2026-06-04 | CNY 1.83 | -4.69% | CNY 1.88 | CNY 1.91 | CNY 1.80 | 33.37M |
| 2026-06-03 | CNY 1.92 | +3.78% | CNY 1.87 | CNY 2.02 | CNY 1.86 | 48.86M |
| 2026-06-02 | CNY 1.85 | -3.14% | CNY 1.86 | CNY 1.94 | CNY 1.83 | 35.32M |
| 2026-06-01 | CNY 1.91 | +15.06% | CNY 1.66 | CNY 1.93 | CNY 1.66 | 49.98M |
| 2026-05-29 | CNY 1.66 | -5.68% | CNY 1.76 | CNY 1.76 | CNY 1.65 | 33.85M |
| 2026-05-28 | CNY 1.76 | -1.12% | CNY 1.79 | CNY 1.82 | CNY 1.73 | 25.85M |
| 2026-05-27 | CNY 1.78 | -2.20% | CNY 1.81 | CNY 1.87 | CNY 1.76 | 26.24M |
| 2026-05-26 | CNY 1.82 | -4.71% | CNY 1.85 | CNY 1.90 | CNY 1.79 | 33.65M |