Beijing Relpow Technology Co., Ltd. Class A 300593
SZSE · China · Electronic Technology
CNY 28.74-0.96 (-3.23%)
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 28.74 | -3.23% | CNY 29.65 | CNY 29.89 | CNY 28.68 | 11.28M |
| 2026-09-29 | CNY 29.70 | -1.10% | CNY 30.01 | CNY 30.24 | CNY 29.30 | 12.38M |
| 2026-09-28 | CNY 30.03 | -10.14% | CNY 32.63 | CNY 32.76 | CNY 29.88 | 17.82M |
| 2026-09-24 | CNY 33.42 | -0.68% | CNY 33.55 | CNY 33.62 | CNY 32.33 | 14.08M |
| 2026-09-23 | CNY 33.65 | +0.69% | CNY 34.20 | CNY 34.49 | CNY 33.46 | 15.70M |
| 2026-09-22 | CNY 33.42 | +1.00% | CNY 33.50 | CNY 34.48 | CNY 32.88 | 17.65M |
| 2026-09-21 | CNY 33.09 | +1.50% | CNY 32.61 | CNY 34.00 | CNY 32.61 | 21.76M |
| 2026-09-18 | CNY 32.60 | +3.56% | CNY 31.93 | CNY 33.08 | CNY 31.70 | 13.71M |
| 2026-09-17 | CNY 31.48 | -2.05% | CNY 31.76 | CNY 32.30 | CNY 30.80 | 11.95M |
| 2026-09-16 | CNY 32.14 | +3.88% | CNY 30.93 | CNY 32.25 | CNY 30.66 | 14.25M |
| 2026-09-15 | CNY 30.94 | -0.19% | CNY 30.91 | CNY 31.55 | CNY 30.70 | 10.00M |
| 2026-09-14 | CNY 31.00 | -4.00% | CNY 32.04 | CNY 32.27 | CNY 30.74 | 15.06M |
| 2026-09-11 | CNY 32.29 | -3.15% | CNY 32.93 | CNY 33.08 | CNY 31.43 | 14.40M |
| 2026-09-10 | CNY 33.34 | +0.30% | CNY 33.08 | CNY 33.79 | CNY 32.36 | 12.18M |
| 2026-09-09 | CNY 33.24 | -1.16% | CNY 33.21 | CNY 34.85 | CNY 33.12 | 16.12M |
| 2026-09-08 | CNY 33.63 | -3.50% | CNY 34.50 | CNY 35.08 | CNY 33.50 | 19.19M |
| 2026-09-07 | CNY 34.85 | +9.59% | CNY 33.20 | CNY 35.00 | CNY 32.87 | 33.40M |
| 2026-09-04 | CNY 31.80 | -7.02% | CNY 34.19 | CNY 34.39 | CNY 31.60 | 26.50M |
| 2026-09-03 | CNY 34.20 | +9.40% | CNY 31.80 | CNY 34.50 | CNY 31.23 | 34.54M |
| 2026-09-02 | CNY 31.26 | +3.30% | CNY 29.61 | CNY 31.48 | CNY 29.50 | 20.86M |
| 2026-09-01 | CNY 30.26 | -0.20% | CNY 31.83 | CNY 32.33 | CNY 29.65 | 26.25M |
| 2026-08-31 | CNY 30.32 | +0.07% | CNY 28.81 | CNY 30.44 | CNY 28.33 | 23.79M |
| 2026-08-28 | CNY 30.30 | -7.17% | CNY 33.15 | CNY 33.33 | CNY 29.50 | 47.46M |
| 2026-08-27 | CNY 32.64 | +6.32% | CNY 30.72 | CNY 32.79 | CNY 30.06 | 28.60M |
| 2026-08-26 | CNY 30.70 | +0.92% | CNY 30.93 | CNY 31.00 | CNY 29.17 | 21.08M |
| 2026-08-25 | CNY 30.42 | +0.13% | CNY 29.93 | CNY 30.70 | CNY 28.63 | 24.24M |
| 2026-08-24 | CNY 30.38 | -1.75% | CNY 30.76 | CNY 31.57 | CNY 29.50 | 23.16M |
| 2026-08-21 | CNY 30.92 | +5.53% | CNY 29.11 | CNY 31.66 | CNY 29.00 | 25.14M |
| 2026-08-20 | CNY 29.30 | +2.99% | CNY 29.04 | CNY 30.52 | CNY 28.90 | 25.91M |
| 2026-08-19 | CNY 28.45 | -9.74% | CNY 30.70 | CNY 31.00 | CNY 28.30 | 28.18M |
| 2026-08-18 | CNY 31.52 | +1.61% | CNY 30.80 | CNY 31.89 | CNY 30.40 | 27.53M |
| 2026-08-17 | CNY 31.02 | +5.73% | CNY 30.99 | CNY 31.50 | CNY 29.66 | 32.85M |
| 2026-08-14 | CNY 29.34 | -0.98% | CNY 29.76 | CNY 30.29 | CNY 28.88 | 23.95M |
| 2026-08-13 | CNY 29.63 | +3.20% | CNY 29.60 | CNY 30.94 | CNY 29.12 | 34.69M |
| 2026-08-12 | CNY 28.71 | +2.79% | CNY 27.79 | CNY 29.13 | CNY 27.51 | 22.00M |
| 2026-08-11 | CNY 27.93 | +2.20% | CNY 27.05 | CNY 28.69 | CNY 26.60 | 25.24M |
| 2026-08-10 | CNY 27.33 | -2.81% | CNY 28.50 | CNY 29.04 | CNY 26.08 | 32.67M |
| 2026-08-07 | CNY 28.12 | +4.07% | CNY 27.20 | CNY 28.32 | CNY 26.28 | 32.30M |
| 2026-08-06 | CNY 27.02 | +1.46% | CNY 26.02 | CNY 28.69 | CNY 25.68 | 36.53M |
| 2026-08-05 | CNY 26.63 | +4.19% | CNY 24.51 | CNY 27.86 | CNY 24.35 | 42.75M |
| 2026-08-04 | CNY 25.56 | +1.19% | CNY 25.65 | CNY 25.95 | CNY 24.11 | 38.44M |
| 2026-08-03 | CNY 25.26 | +5.78% | CNY 23.75 | CNY 25.48 | CNY 23.51 | 25.72M |
| 2026-07-31 | CNY 23.88 | +7.52% | CNY 25.00 | CNY 25.50 | CNY 23.86 | 34.29M |
| 2026-07-30 | CNY 22.21 | -6.25% | CNY 23.99 | CNY 23.99 | CNY 21.67 | 26.69M |
| 2026-07-29 | CNY 23.69 | +4.45% | CNY 22.36 | CNY 23.86 | CNY 21.80 | 27.26M |
| 2026-07-28 | CNY 22.68 | -13.96% | CNY 25.80 | CNY 25.90 | CNY 22.41 | 35.87M |
| 2026-07-27 | CNY 26.36 | +11.22% | CNY 23.47 | CNY 26.37 | CNY 23.26 | 32.82M |
| 2026-07-24 | CNY 23.70 | -3.89% | CNY 24.46 | CNY 25.25 | CNY 23.55 | 22.73M |
| 2026-07-23 | CNY 24.66 | +6.06% | CNY 23.25 | CNY 25.37 | CNY 23.04 | 28.15M |
| 2026-07-22 | CNY 23.25 | -2.92% | CNY 23.37 | CNY 24.38 | CNY 23.10 | 20.46M |
| 2026-07-21 | CNY 23.95 | +14.65% | CNY 20.99 | CNY 23.99 | CNY 19.56 | 36.12M |
| 2026-07-20 | CNY 20.89 | -5.30% | CNY 22.92 | CNY 23.20 | CNY 20.11 | 25.92M |
| 2026-07-17 | CNY 22.06 | -12.11% | CNY 25.07 | CNY 25.10 | CNY 21.80 | 27.43M |
| 2026-07-16 | CNY 25.10 | -7.00% | CNY 26.72 | CNY 26.79 | CNY 25.00 | 17.95M |
| 2026-07-15 | CNY 26.99 | +2.12% | CNY 26.50 | CNY 28.04 | CNY 26.50 | 32.79M |
| 2026-07-14 | CNY 26.43 | +9.03% | CNY 23.83 | CNY 26.82 | CNY 23.02 | 27.32M |
| 2026-07-13 | CNY 24.24 | -11.44% | CNY 27.10 | CNY 27.10 | CNY 24.04 | 28.68M |
| 2026-07-10 | CNY 27.37 | +1.41% | CNY 26.88 | CNY 28.50 | CNY 26.53 | 30.62M |
| 2026-07-09 | CNY 26.99 | +6.64% | CNY 26.00 | CNY 27.55 | CNY 24.92 | 31.96M |
| 2026-07-08 | CNY 25.31 | -2.88% | CNY 26.24 | CNY 26.37 | CNY 24.81 | 23.75M |
| 2026-07-07 | CNY 26.06 | -4.26% | CNY 27.46 | CNY 28.08 | CNY 26.01 | 19.13M |
| 2026-07-06 | CNY 27.22 | +3.30% | CNY 26.68 | CNY 29.00 | CNY 26.50 | 32.16M |
| 2026-07-03 | CNY 26.35 | -2.04% | CNY 26.92 | CNY 27.39 | CNY 26.32 | 18.29M |
| 2026-07-02 | CNY 26.90 | -3.79% | CNY 27.44 | CNY 28.79 | CNY 26.83 | 22.61M |
| 2026-07-01 | CNY 27.96 | -6.99% | CNY 29.80 | CNY 29.89 | CNY 27.83 | 23.86M |
| 2026-06-30 | CNY 30.06 | +5.03% | CNY 28.71 | CNY 30.76 | CNY 28.21 | 22.63M |
| 2026-06-29 | CNY 28.62 | -4.79% | CNY 29.94 | CNY 30.36 | CNY 27.54 | 29.92M |
| 2026-06-26 | CNY 30.06 | -8.07% | CNY 32.12 | CNY 32.44 | CNY 29.99 | 27.31M |
| 2026-06-25 | CNY 32.70 | -1.48% | CNY 32.93 | CNY 33.44 | CNY 31.88 | 25.03M |
| 2026-06-24 | CNY 33.19 | -1.51% | CNY 33.20 | CNY 33.58 | CNY 32.39 | 23.24M |
| 2026-06-23 | CNY 33.70 | -8.20% | CNY 36.18 | CNY 36.18 | CNY 33.40 | 29.41M |
| 2026-06-22 | CNY 36.71 | -0.92% | CNY 37.08 | CNY 38.00 | CNY 35.34 | 26.24M |
| 2026-06-18 | CNY 37.05 | -1.62% | CNY 37.70 | CNY 37.88 | CNY 36.72 | 31.56M |
| 2026-06-17 | CNY 37.66 | -3.71% | CNY 38.03 | CNY 39.50 | CNY 37.26 | 41.55M |
| 2026-06-16 | CNY 39.11 | +8.46% | CNY 36.11 | CNY 39.26 | CNY 35.07 | 48.23M |
| 2026-06-15 | CNY 36.06 | +7.16% | CNY 35.00 | CNY 36.30 | CNY 34.06 | 32.84M |
| 2026-06-12 | CNY 33.65 | -3.53% | CNY 35.56 | CNY 36.11 | CNY 33.47 | 27.98M |
| 2026-06-11 | CNY 34.88 | -2.32% | CNY 35.79 | CNY 36.34 | CNY 34.22 | 26.81M |
| 2026-06-10 | CNY 35.71 | -5.13% | CNY 36.80 | CNY 38.33 | CNY 35.38 | 43.29M |
| 2026-06-09 | CNY 37.64 | +19.99% | CNY 33.00 | CNY 37.64 | CNY 32.47 | 52.19M |
| 2026-06-08 | CNY 31.37 | -7.27% | CNY 32.18 | CNY 33.48 | CNY 30.90 | 25.63M |
| 2026-06-05 | CNY 33.83 | -5.84% | CNY 36.02 | CNY 36.31 | CNY 33.61 | 31.41M |
| 2026-06-04 | CNY 35.93 | +1.64% | CNY 34.91 | CNY 37.74 | CNY 34.56 | 32.88M |
| 2026-06-03 | CNY 35.35 | -1.09% | CNY 35.56 | CNY 36.55 | CNY 34.10 | 39.80M |
| 2026-06-02 | CNY 35.74 | +1.53% | CNY 35.16 | CNY 36.18 | CNY 33.56 | 29.57M |
| 2026-06-01 | CNY 35.20 | -0.54% | CNY 35.40 | CNY 37.39 | CNY 35.00 | 28.27M |
| 2026-05-29 | CNY 35.39 | -6.35% | CNY 37.79 | CNY 38.50 | CNY 34.94 | 40.18M |
| 2026-05-28 | CNY 37.79 | -2.28% | CNY 38.88 | CNY 39.50 | CNY 36.88 | 41.37M |
| 2026-05-27 | CNY 38.67 | -4.35% | CNY 40.65 | CNY 42.43 | CNY 37.92 | 62.11M |
| 2026-05-26 | CNY 40.43 | +3.67% | CNY 37.84 | CNY 40.50 | CNY 37.20 | 63.96M |