Shanghai Cooltech Power Co., Ltd. Class A 300153
SZSE · China · Producer Manufacturing
CNY 23.71-0.71 (-2.91%)
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 23.71 | -2.91% | CNY 24.64 | CNY 24.84 | CNY 23.63 | 8.87M |
| 2026-09-29 | CNY 24.42 | -1.41% | CNY 24.77 | CNY 25.01 | CNY 24.33 | 8.62M |
| 2026-09-28 | CNY 24.77 | -7.19% | CNY 26.68 | CNY 26.76 | CNY 24.66 | 12.52M |
| 2026-09-24 | CNY 26.69 | -3.12% | CNY 27.28 | CNY 27.70 | CNY 26.62 | 10.22M |
| 2026-09-23 | CNY 27.55 | -0.22% | CNY 27.59 | CNY 27.99 | CNY 27.25 | 8.86M |
| 2026-09-22 | CNY 27.61 | -1.74% | CNY 27.97 | CNY 28.35 | CNY 27.46 | 14.03M |
| 2026-09-21 | CNY 28.10 | -3.00% | CNY 28.29 | CNY 28.87 | CNY 27.84 | 20.06M |
| 2026-09-18 | CNY 28.97 | +6.43% | CNY 28.01 | CNY 29.45 | CNY 27.51 | 29.77M |
| 2026-09-17 | CNY 27.22 | +7.00% | CNY 26.01 | CNY 27.99 | CNY 25.89 | 28.79M |
| 2026-09-16 | CNY 25.44 | +3.84% | CNY 24.54 | CNY 25.58 | CNY 24.22 | 14.15M |
| 2026-09-15 | CNY 24.50 | -1.41% | CNY 24.69 | CNY 25.14 | CNY 24.46 | 9.80M |
| 2026-09-14 | CNY 24.85 | +0.81% | CNY 24.53 | CNY 25.20 | CNY 24.20 | 12.03M |
| 2026-09-11 | CNY 24.65 | -2.95% | CNY 25.00 | CNY 25.20 | CNY 24.18 | 12.65M |
| 2026-09-10 | CNY 25.40 | -5.08% | CNY 26.38 | CNY 26.69 | CNY 25.30 | 19.91M |
| 2026-09-09 | CNY 26.76 | +5.60% | CNY 25.35 | CNY 27.12 | CNY 25.03 | 28.30M |
| 2026-09-08 | CNY 25.34 | -0.24% | CNY 25.78 | CNY 25.92 | CNY 24.81 | 25.54M |
| 2026-09-07 | CNY 25.40 | +11.31% | CNY 24.51 | CNY 25.98 | CNY 24.05 | 39.37M |
| 2026-09-04 | CNY 22.82 | +2.70% | CNY 22.70 | CNY 24.12 | CNY 22.26 | 18.98M |
| 2026-09-03 | CNY 22.22 | +1.83% | CNY 21.82 | CNY 22.36 | CNY 21.67 | 6.50M |
| 2026-09-02 | CNY 21.82 | -1.36% | CNY 22.10 | CNY 22.10 | CNY 21.52 | 5.25M |
| 2026-09-01 | CNY 22.12 | -1.34% | CNY 22.29 | CNY 22.45 | CNY 21.96 | 5.33M |
| 2026-08-31 | CNY 22.42 | +2.47% | CNY 21.65 | CNY 22.50 | CNY 21.40 | 6.74M |
| 2026-08-28 | CNY 21.88 | -1.75% | CNY 22.15 | CNY 22.54 | CNY 21.87 | 5.77M |
| 2026-08-27 | CNY 22.27 | +2.77% | CNY 21.54 | CNY 22.49 | CNY 21.09 | 10.47M |
| 2026-08-26 | CNY 21.67 | +1.55% | CNY 21.60 | CNY 22.83 | CNY 21.41 | 10.50M |
| 2026-08-25 | CNY 21.34 | +2.65% | CNY 20.57 | CNY 21.54 | CNY 20.34 | 7.92M |
| 2026-08-24 | CNY 20.79 | -3.35% | CNY 21.62 | CNY 21.62 | CNY 20.39 | 9.23M |
| 2026-08-21 | CNY 21.51 | +0.05% | CNY 21.50 | CNY 21.80 | CNY 20.80 | 10.57M |
| 2026-08-20 | CNY 21.50 | -3.20% | CNY 23.33 | CNY 23.49 | CNY 21.30 | 20.07M |
| 2026-08-19 | CNY 22.21 | -7.27% | CNY 23.51 | CNY 23.69 | CNY 21.98 | 14.40M |
| 2026-08-18 | CNY 23.95 | -0.46% | CNY 23.90 | CNY 24.14 | CNY 23.26 | 13.11M |
| 2026-08-17 | CNY 24.06 | +7.27% | CNY 22.41 | CNY 24.15 | CNY 22.27 | 16.65M |
| 2026-08-14 | CNY 22.43 | -0.62% | CNY 22.78 | CNY 22.94 | CNY 22.10 | 7.42M |
| 2026-08-13 | CNY 22.57 | +0.85% | CNY 22.55 | CNY 23.50 | CNY 22.41 | 11.51M |
| 2026-08-12 | CNY 22.38 | +2.90% | CNY 21.81 | CNY 22.79 | CNY 21.75 | 12.78M |
| 2026-08-11 | CNY 21.75 | -0.05% | CNY 21.53 | CNY 22.57 | CNY 21.53 | 9.13M |
| 2026-08-10 | CNY 21.76 | +1.07% | CNY 21.78 | CNY 22.74 | CNY 21.52 | 10.81M |
| 2026-08-07 | CNY 21.53 | +0.84% | CNY 21.30 | CNY 21.64 | CNY 20.86 | 8.05M |
| 2026-08-06 | CNY 21.35 | -1.16% | CNY 21.45 | CNY 21.70 | CNY 21.12 | 7.30M |
| 2026-08-05 | CNY 21.60 | +2.32% | CNY 21.08 | CNY 21.70 | CNY 20.95 | 8.64M |
| 2026-08-04 | CNY 21.11 | +3.84% | CNY 20.42 | CNY 21.25 | CNY 20.30 | 8.71M |
| 2026-08-03 | CNY 20.33 | +1.19% | CNY 20.09 | CNY 20.58 | CNY 20.09 | 7.99M |
| 2026-07-31 | CNY 20.09 | +4.85% | CNY 19.85 | CNY 20.37 | CNY 19.52 | 11.40M |
| 2026-07-30 | CNY 19.16 | -3.57% | CNY 19.74 | CNY 19.95 | CNY 19.07 | 7.16M |
| 2026-07-29 | CNY 19.87 | +1.53% | CNY 19.57 | CNY 19.91 | CNY 19.09 | 7.77M |
| 2026-07-28 | CNY 19.57 | -2.44% | CNY 19.77 | CNY 19.94 | CNY 19.47 | 6.31M |
| 2026-07-27 | CNY 20.06 | +3.72% | CNY 19.33 | CNY 20.08 | CNY 19.27 | 7.27M |
| 2026-07-24 | CNY 19.34 | -4.54% | CNY 20.00 | CNY 20.09 | CNY 19.34 | 6.62M |
| 2026-07-23 | CNY 20.26 | +3.05% | CNY 20.06 | CNY 20.33 | CNY 19.70 | 9.52M |
| 2026-07-22 | CNY 19.66 | -1.70% | CNY 19.88 | CNY 20.36 | CNY 19.54 | 9.46M |
| 2026-07-21 | CNY 20.00 | +3.57% | CNY 19.33 | CNY 20.00 | CNY 18.62 | 11.78M |
| 2026-07-20 | CNY 19.31 | -2.47% | CNY 20.01 | CNY 20.49 | CNY 18.75 | 11.74M |
| 2026-07-17 | CNY 19.80 | -6.78% | CNY 21.07 | CNY 21.27 | CNY 19.62 | 10.68M |
| 2026-07-16 | CNY 21.24 | -1.30% | CNY 21.03 | CNY 21.72 | CNY 20.80 | 6.98M |
| 2026-07-15 | CNY 21.52 | -1.82% | CNY 21.73 | CNY 22.09 | CNY 21.31 | 7.27M |
| 2026-07-14 | CNY 21.92 | 0.00% | CNY 21.90 | CNY 22.23 | CNY 20.96 | 10.86M |
| 2026-07-13 | CNY 21.92 | -8.32% | CNY 23.95 | CNY 24.50 | CNY 21.80 | 15.50M |
| 2026-07-10 | CNY 23.91 | +4.87% | CNY 22.60 | CNY 25.50 | CNY 22.42 | 22.57M |
| 2026-07-09 | CNY 22.80 | +1.51% | CNY 22.36 | CNY 22.95 | CNY 21.36 | 14.69M |
| 2026-07-08 | CNY 22.46 | +4.13% | CNY 21.51 | CNY 22.48 | CNY 21.40 | 10.23M |
| 2026-07-07 | CNY 21.57 | -4.13% | CNY 22.38 | CNY 22.66 | CNY 21.43 | 7.12M |
| 2026-07-06 | CNY 22.50 | -1.40% | CNY 23.00 | CNY 23.61 | CNY 22.49 | 8.37M |
| 2026-07-03 | CNY 22.82 | +2.89% | CNY 22.38 | CNY 23.15 | CNY 22.22 | 8.47M |
| 2026-07-02 | CNY 22.18 | -2.80% | CNY 22.75 | CNY 23.15 | CNY 22.11 | 8.67M |
| 2026-07-01 | CNY 22.82 | +0.88% | CNY 22.60 | CNY 23.38 | CNY 22.12 | 10.14M |
| 2026-06-30 | CNY 22.62 | +2.91% | CNY 21.98 | CNY 22.92 | CNY 21.81 | 7.70M |
| 2026-06-29 | CNY 21.98 | -1.57% | CNY 22.32 | CNY 22.58 | CNY 21.32 | 9.69M |
| 2026-06-26 | CNY 22.33 | -5.98% | CNY 23.49 | CNY 23.91 | CNY 22.33 | 9.34M |
| 2026-06-25 | CNY 23.75 | -2.66% | CNY 24.22 | CNY 24.50 | CNY 23.51 | 8.41M |
| 2026-06-24 | CNY 24.40 | +0.41% | CNY 24.28 | CNY 24.53 | CNY 23.63 | 8.01M |
| 2026-06-23 | CNY 24.30 | -3.80% | CNY 25.00 | CNY 25.40 | CNY 24.10 | 9.06M |
| 2026-06-22 | CNY 25.26 | -1.14% | CNY 25.69 | CNY 26.15 | CNY 24.63 | 9.63M |
| 2026-06-18 | CNY 25.55 | +1.03% | CNY 25.23 | CNY 25.60 | CNY 25.05 | 8.15M |
| 2026-06-17 | CNY 25.29 | -0.94% | CNY 25.20 | CNY 25.73 | CNY 25.03 | 8.74M |
| 2026-06-16 | CNY 25.53 | +2.65% | CNY 24.89 | CNY 26.00 | CNY 24.73 | 11.92M |
| 2026-06-15 | CNY 24.87 | +4.72% | CNY 24.18 | CNY 24.94 | CNY 23.85 | 10.85M |
| 2026-06-12 | CNY 23.75 | +4.08% | CNY 23.23 | CNY 23.90 | CNY 23.07 | 10.38M |
| 2026-06-11 | CNY 22.82 | -2.60% | CNY 23.25 | CNY 23.44 | CNY 22.57 | 8.01M |
| 2026-06-10 | CNY 23.43 | -4.95% | CNY 24.30 | CNY 24.62 | CNY 23.09 | 11.12M |
| 2026-06-09 | CNY 24.65 | +1.99% | CNY 24.65 | CNY 24.98 | CNY 24.20 | 8.78M |
| 2026-06-08 | CNY 24.17 | -6.28% | CNY 25.05 | CNY 25.30 | CNY 23.97 | 10.51M |
| 2026-06-05 | CNY 25.79 | -0.88% | CNY 26.02 | CNY 26.36 | CNY 25.13 | 8.78M |
| 2026-06-04 | CNY 26.02 | -0.57% | CNY 25.94 | CNY 26.47 | CNY 25.80 | 7.59M |
| 2026-06-03 | CNY 26.17 | +0.42% | CNY 25.80 | CNY 26.75 | CNY 25.68 | 9.68M |
| 2026-06-02 | CNY 26.06 | -1.29% | CNY 26.42 | CNY 26.61 | CNY 25.30 | 8.53M |
| 2026-06-01 | CNY 26.40 | -2.08% | CNY 26.95 | CNY 27.58 | CNY 26.35 | 9.70M |
| 2026-05-29 | CNY 26.96 | -5.20% | CNY 28.39 | CNY 28.98 | CNY 26.69 | 13.15M |
| 2026-05-28 | CNY 28.44 | +1.07% | CNY 27.96 | CNY 28.81 | CNY 27.90 | 9.99M |
| 2026-05-27 | CNY 28.14 | -3.33% | CNY 28.97 | CNY 29.49 | CNY 27.94 | 14.21M |
| 2026-05-26 | CNY 29.11 | -3.00% | CNY 29.73 | CNY 29.75 | CNY 28.70 | 11.41M |