Newcapec Electronics Co., Ltd. Class A 300248
SZSE · China · Electronic Technology
CNY 8.25-0.05 (-0.60%)
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 8.25 | -0.60% | CNY 8.37 | CNY 8.38 | CNY 8.19 | 4.78M |
| 2026-09-29 | CNY 8.30 | +2.72% | CNY 8.15 | CNY 8.37 | CNY 8.08 | 7.13M |
| 2026-09-28 | CNY 8.08 | -1.46% | CNY 8.19 | CNY 8.25 | CNY 8.03 | 4.58M |
| 2026-09-24 | CNY 8.20 | -0.85% | CNY 8.27 | CNY 8.32 | CNY 8.18 | 3.34M |
| 2026-09-23 | CNY 8.27 | -1.66% | CNY 8.35 | CNY 8.39 | CNY 8.23 | 5.28M |
| 2026-09-22 | CNY 8.41 | +1.08% | CNY 8.42 | CNY 8.58 | CNY 8.36 | 9.32M |
| 2026-09-21 | CNY 8.32 | +1.59% | CNY 8.23 | CNY 8.34 | CNY 8.21 | 5.80M |
| 2026-09-18 | CNY 8.19 | -0.12% | CNY 8.29 | CNY 8.33 | CNY 8.14 | 6.33M |
| 2026-09-17 | CNY 8.20 | +0.37% | CNY 8.16 | CNY 8.26 | CNY 8.04 | 5.54M |
| 2026-09-16 | CNY 8.17 | +0.86% | CNY 8.05 | CNY 8.21 | CNY 8.00 | 4.66M |
| 2026-09-15 | CNY 8.10 | -1.94% | CNY 8.34 | CNY 8.35 | CNY 8.07 | 5.34M |
| 2026-09-14 | CNY 8.26 | +0.36% | CNY 8.23 | CNY 8.35 | CNY 8.21 | 4.72M |
| 2026-09-11 | CNY 8.23 | -2.26% | CNY 8.32 | CNY 8.36 | CNY 8.07 | 7.05M |
| 2026-09-10 | CNY 8.42 | -1.64% | CNY 8.55 | CNY 8.55 | CNY 8.40 | 5.27M |
| 2026-09-09 | CNY 8.56 | -2.39% | CNY 8.75 | CNY 8.76 | CNY 8.52 | 6.69M |
| 2026-09-08 | CNY 8.77 | +0.11% | CNY 8.74 | CNY 8.88 | CNY 8.68 | 6.35M |
| 2026-09-07 | CNY 8.76 | -1.57% | CNY 9.08 | CNY 9.08 | CNY 8.68 | 9.23M |
| 2026-09-04 | CNY 8.90 | +0.68% | CNY 8.96 | CNY 9.19 | CNY 8.85 | 12.10M |
| 2026-09-03 | CNY 8.84 | -2.54% | CNY 9.05 | CNY 9.15 | CNY 8.82 | 8.80M |
| 2026-09-02 | CNY 9.07 | -1.52% | CNY 9.08 | CNY 9.18 | CNY 8.93 | 10.74M |
| 2026-09-01 | CNY 9.21 | +3.14% | CNY 9.00 | CNY 9.32 | CNY 8.94 | 15.77M |
| 2026-08-31 | CNY 8.93 | +1.82% | CNY 8.68 | CNY 8.93 | CNY 8.52 | 7.60M |
| 2026-08-28 | CNY 8.77 | -0.45% | CNY 8.85 | CNY 8.95 | CNY 8.76 | 8.44M |
| 2026-08-27 | CNY 8.81 | +0.34% | CNY 8.71 | CNY 8.87 | CNY 8.69 | 7.33M |
| 2026-08-26 | CNY 8.78 | +0.92% | CNY 8.70 | CNY 8.87 | CNY 8.61 | 10.32M |
| 2026-08-25 | CNY 8.70 | +3.20% | CNY 8.29 | CNY 8.73 | CNY 8.19 | 11.87M |
| 2026-08-24 | CNY 8.43 | -4.64% | CNY 8.66 | CNY 8.78 | CNY 8.39 | 12.71M |
| 2026-08-21 | CNY 8.84 | +2.79% | CNY 8.57 | CNY 9.05 | CNY 8.53 | 17.73M |
| 2026-08-20 | CNY 8.60 | +0.12% | CNY 8.59 | CNY 8.65 | CNY 8.52 | 8.25M |
| 2026-08-19 | CNY 8.59 | -4.45% | CNY 8.85 | CNY 9.16 | CNY 8.57 | 16.45M |
| 2026-08-18 | CNY 8.99 | -0.55% | CNY 9.03 | CNY 9.03 | CNY 8.78 | 11.64M |
| 2026-08-17 | CNY 9.04 | +1.12% | CNY 8.94 | CNY 9.05 | CNY 8.80 | 10.95M |
| 2026-08-14 | CNY 8.94 | -0.11% | CNY 9.00 | CNY 9.26 | CNY 8.75 | 15.78M |
| 2026-08-13 | CNY 8.95 | -3.87% | CNY 9.26 | CNY 9.40 | CNY 8.95 | 24.11M |
| 2026-08-12 | CNY 9.31 | -0.43% | CNY 9.26 | CNY 9.44 | CNY 9.23 | 16.03M |
| 2026-08-11 | CNY 9.35 | -3.41% | CNY 9.53 | CNY 9.57 | CNY 9.25 | 25.48M |
| 2026-08-10 | CNY 9.68 | +0.21% | CNY 9.94 | CNY 10.12 | CNY 9.56 | 34.87M |
| 2026-08-07 | CNY 9.66 | -2.91% | CNY 9.84 | CNY 9.84 | CNY 9.21 | 42.88M |
| 2026-08-06 | CNY 9.95 | -1.19% | CNY 9.75 | CNY 10.38 | CNY 9.56 | 61.89M |
| 2026-08-05 | CNY 10.07 | +20.02% | CNY 8.39 | CNY 10.07 | CNY 8.35 | 35.55M |
| 2026-08-04 | CNY 8.39 | +1.33% | CNY 8.33 | CNY 8.45 | CNY 8.25 | 11.19M |
| 2026-08-03 | CNY 8.28 | +0.61% | CNY 8.20 | CNY 8.33 | CNY 8.09 | 12.41M |
| 2026-07-31 | CNY 8.23 | +4.97% | CNY 7.91 | CNY 8.34 | CNY 7.89 | 13.52M |
| 2026-07-30 | CNY 7.84 | -0.63% | CNY 7.83 | CNY 8.08 | CNY 7.83 | 10.60M |
| 2026-07-29 | CNY 7.89 | +1.54% | CNY 7.76 | CNY 7.92 | CNY 7.75 | 8.87M |
| 2026-07-28 | CNY 7.77 | +1.97% | CNY 7.57 | CNY 7.82 | CNY 7.55 | 8.18M |
| 2026-07-27 | CNY 7.62 | +2.28% | CNY 7.43 | CNY 7.65 | CNY 7.42 | 6.46M |
| 2026-07-24 | CNY 7.45 | -3.12% | CNY 7.60 | CNY 7.64 | CNY 7.45 | 5.33M |
| 2026-07-23 | CNY 7.69 | +2.12% | CNY 7.46 | CNY 7.70 | CNY 7.43 | 7.34M |
| 2026-07-22 | CNY 7.53 | -2.96% | CNY 7.76 | CNY 7.77 | CNY 7.45 | 8.46M |
| 2026-07-21 | CNY 7.76 | +2.24% | CNY 7.57 | CNY 7.77 | CNY 7.36 | 11.93M |
| 2026-07-20 | CNY 7.59 | +1.61% | CNY 7.59 | CNY 7.72 | CNY 7.34 | 7.77M |
| 2026-07-17 | CNY 7.47 | -2.99% | CNY 7.67 | CNY 7.83 | CNY 7.33 | 10.19M |
| 2026-07-16 | CNY 7.70 | +2.94% | CNY 7.41 | CNY 7.80 | CNY 7.38 | 9.40M |
| 2026-07-15 | CNY 7.48 | +2.33% | CNY 7.23 | CNY 7.58 | CNY 7.23 | 8.80M |
| 2026-07-14 | CNY 7.31 | +0.27% | CNY 7.28 | CNY 7.35 | CNY 7.07 | 7.16M |
| 2026-07-13 | CNY 7.29 | -5.08% | CNY 7.67 | CNY 7.69 | CNY 7.28 | 9.47M |
| 2026-07-10 | CNY 7.68 | +1.99% | CNY 7.49 | CNY 7.87 | CNY 7.40 | 9.84M |
| 2026-07-09 | CNY 7.53 | +0.13% | CNY 7.45 | CNY 7.64 | CNY 7.32 | 8.08M |
| 2026-07-08 | CNY 7.52 | +1.48% | CNY 7.41 | CNY 7.62 | CNY 7.32 | 7.45M |
| 2026-07-07 | CNY 7.41 | -4.39% | CNY 7.77 | CNY 7.79 | CNY 7.38 | 7.48M |
| 2026-07-06 | CNY 7.75 | -2.52% | CNY 7.91 | CNY 8.02 | CNY 7.74 | 5.63M |
| 2026-07-03 | CNY 7.95 | +1.66% | CNY 7.88 | CNY 8.02 | CNY 7.80 | 6.98M |
| 2026-07-02 | CNY 7.82 | -2.25% | CNY 7.95 | CNY 8.11 | CNY 7.81 | 8.59M |
| 2026-07-01 | CNY 8.00 | +3.76% | CNY 7.69 | CNY 8.38 | CNY 7.63 | 15.19M |
| 2026-06-30 | CNY 7.71 | +1.98% | CNY 7.64 | CNY 7.77 | CNY 7.51 | 6.79M |
| 2026-06-29 | CNY 7.56 | -1.31% | CNY 7.61 | CNY 7.70 | CNY 7.41 | 7.17M |
| 2026-06-26 | CNY 7.66 | -3.40% | CNY 7.92 | CNY 7.92 | CNY 7.64 | 6.84M |
| 2026-06-25 | CNY 7.93 | -2.46% | CNY 8.01 | CNY 8.19 | CNY 7.86 | 6.79M |
| 2026-06-24 | CNY 8.13 | -3.33% | CNY 8.35 | CNY 8.45 | CNY 7.98 | 8.80M |
| 2026-06-23 | CNY 8.41 | -1.29% | CNY 8.40 | CNY 8.62 | CNY 8.36 | 7.35M |
| 2026-06-22 | CNY 8.52 | +2.77% | CNY 8.22 | CNY 8.54 | CNY 8.04 | 10.24M |
| 2026-06-18 | CNY 8.29 | -1.54% | CNY 8.40 | CNY 8.53 | CNY 8.24 | 7.60M |
| 2026-06-17 | CNY 8.42 | -1.52% | CNY 8.49 | CNY 8.59 | CNY 8.35 | 6.95M |
| 2026-06-16 | CNY 8.55 | +1.18% | CNY 8.46 | CNY 8.57 | CNY 8.32 | 7.72M |
| 2026-06-15 | CNY 8.45 | +1.32% | CNY 8.45 | CNY 8.64 | CNY 8.33 | 9.76M |
| 2026-06-12 | CNY 8.34 | +0.60% | CNY 8.38 | CNY 8.65 | CNY 8.20 | 10.32M |
| 2026-06-11 | CNY 8.29 | -3.60% | CNY 8.51 | CNY 8.56 | CNY 8.18 | 10.01M |
| 2026-06-10 | CNY 8.60 | -2.82% | CNY 8.72 | CNY 9.11 | CNY 8.48 | 12.30M |
| 2026-06-09 | CNY 8.85 | -1.23% | CNY 8.99 | CNY 9.19 | CNY 8.74 | 14.56M |
| 2026-06-08 | CNY 8.96 | +4.92% | CNY 8.21 | CNY 9.27 | CNY 8.20 | 23.04M |
| 2026-06-05 | CNY 8.54 | +1.67% | CNY 8.34 | CNY 8.73 | CNY 8.27 | 8.12M |
| 2026-06-04 | CNY 8.40 | -2.33% | CNY 8.56 | CNY 8.63 | CNY 8.34 | 6.23M |
| 2026-06-03 | CNY 8.60 | -1.71% | CNY 8.74 | CNY 8.77 | CNY 8.51 | 6.53M |
| 2026-06-02 | CNY 8.75 | -2.45% | CNY 9.03 | CNY 9.03 | CNY 8.65 | 7.68M |
| 2026-06-01 | CNY 8.97 | +2.28% | CNY 8.84 | CNY 9.15 | CNY 8.70 | 9.73M |
| 2026-05-29 | CNY 8.77 | -4.36% | CNY 9.16 | CNY 9.27 | CNY 8.70 | 9.35M |
| 2026-05-28 | CNY 9.17 | +0.22% | CNY 9.14 | CNY 9.29 | CNY 8.92 | 8.59M |
| 2026-05-27 | CNY 9.15 | -5.28% | CNY 9.65 | CNY 9.65 | CNY 9.10 | 12.79M |
| 2026-05-26 | CNY 9.66 | -1.63% | CNY 9.81 | CNY 9.95 | CNY 9.44 | 11.21M |