Shenzhen Vapel Power Supply Technology Co. Ltd. Class A 301516

SZSE · China · Electronic Technology

CNY 18.11-0.55 (-2.95%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.11	-2.95%	CNY 18.77	CNY 18.98	CNY 18.09	4.12M
2026-09-29	CNY 18.66	+0.70%	CNY 18.45	CNY 18.85	CNY 18.25	4.18M
2026-09-28	CNY 18.53	-4.24%	CNY 19.35	CNY 19.40	CNY 18.35	5.86M
2026-09-24	CNY 19.35	-2.17%	CNY 19.78	CNY 19.84	CNY 19.29	5.91M
2026-09-23	CNY 19.78	+0.25%	CNY 19.66	CNY 19.91	CNY 19.46	6.97M
2026-09-22	CNY 19.73	-1.10%	CNY 19.96	CNY 20.13	CNY 19.62	9.25M
2026-09-21	CNY 19.95	+2.05%	CNY 19.40	CNY 20.10	CNY 19.25	10.66M
2026-09-18	CNY 19.55	-0.15%	CNY 19.69	CNY 19.81	CNY 19.36	10.61M
2026-09-17	CNY 19.58	+0.56%	CNY 19.20	CNY 19.82	CNY 19.00	14.42M
2026-09-16	CNY 19.47	+9.26%	CNY 17.90	CNY 19.78	CNY 17.64	19.52M
2026-09-15	CNY 17.82	-2.46%	CNY 18.27	CNY 18.35	CNY 17.75	8.74M
2026-09-14	CNY 18.27	+0.05%	CNY 18.27	CNY 18.58	CNY 18.01	10.84M
2026-09-11	CNY 18.26	-2.35%	CNY 18.47	CNY 18.87	CNY 17.90	8.33M
2026-09-10	CNY 18.70	-1.99%	CNY 18.91	CNY 19.06	CNY 18.66	10.72M
2026-09-09	CNY 19.08	-1.90%	CNY 19.80	CNY 20.06	CNY 18.90	16.63M
2026-09-08	CNY 19.45	-2.65%	CNY 20.82	CNY 21.47	CNY 19.20	31.26M
2026-09-07	CNY 19.98	+20.00%	CNY 16.70	CNY 19.98	CNY 16.64	29.62M
2026-09-04	CNY 16.65	-0.77%	CNY 16.76	CNY 17.05	CNY 16.55	9.08M
2026-09-03	CNY 16.78	-0.77%	CNY 16.93	CNY 17.13	CNY 16.58	8.74M
2026-09-02	CNY 16.91	-1.11%	CNY 16.93	CNY 17.20	CNY 16.85	8.05M
2026-09-01	CNY 17.10	-2.12%	CNY 17.49	CNY 17.50	CNY 16.98	11.66M
2026-08-31	CNY 17.47	-0.46%	CNY 17.23	CNY 17.54	CNY 17.05	13.43M
2026-08-28	CNY 17.55	-5.75%	CNY 18.40	CNY 18.43	CNY 17.53	21.13M
2026-08-27	CNY 18.62	-4.90%	CNY 19.20	CNY 19.69	CNY 18.48	26.27M
2026-08-26	CNY 19.58	-16.57%	CNY 23.56	CNY 24.36	CNY 18.90	30.92M
2026-08-25	CNY 23.47	-2.74%	CNY 23.76	CNY 23.82	CNY 22.68	13.32M
2026-08-24	CNY 24.13	-0.37%	CNY 24.11	CNY 24.58	CNY 23.13	15.04M
2026-08-21	CNY 24.22	+3.06%	CNY 24.90	CNY 26.27	CNY 23.75	19.18M
2026-08-20	CNY 23.50	+0.82%	CNY 23.42	CNY 23.78	CNY 22.14	20.89M
2026-08-19	CNY 23.31	+3.60%	CNY 23.90	CNY 25.10	CNY 23.21	31.07M
2026-08-18	CNY 22.50	+16.46%	CNY 20.02	CNY 22.79	CNY 19.49	31.35M
2026-08-17	CNY 19.32	+20.00%	CNY 16.17	CNY 19.32	CNY 16.10	19.48M
2026-08-14	CNY 16.10	+0.94%	CNY 15.95	CNY 16.46	CNY 15.89	4.08M
2026-08-13	CNY 15.95	-1.36%	CNY 16.18	CNY 16.36	CNY 15.95	4.63M
2026-08-12	CNY 16.17	+1.06%	CNY 15.90	CNY 16.27	CNY 15.88	4.96M
2026-08-11	CNY 16.00	+0.31%	CNY 15.88	CNY 16.16	CNY 15.53	5.39M
2026-08-10	CNY 15.95	-0.31%	CNY 16.00	CNY 16.15	CNY 15.72	4.59M
2026-08-07	CNY 16.00	+1.20%	CNY 15.74	CNY 16.10	CNY 15.37	5.24M
2026-08-06	CNY 15.81	+0.38%	CNY 15.73	CNY 15.90	CNY 15.40	4.94M
2026-08-05	CNY 15.75	+1.35%	CNY 15.52	CNY 15.95	CNY 15.36	6.54M
2026-08-04	CNY 15.54	+4.23%	CNY 15.00	CNY 15.60	CNY 14.81	7.20M
2026-08-03	CNY 14.91	+1.08%	CNY 14.92	CNY 15.10	CNY 14.63	6.99M
2026-07-31	CNY 14.75	+2.22%	CNY 14.76	CNY 15.32	CNY 14.74	7.21M
2026-07-30	CNY 14.43	-8.44%	CNY 15.75	CNY 15.75	CNY 14.42	8.01M
2026-07-29	CNY 15.76	-2.11%	CNY 16.10	CNY 16.15	CNY 15.60	6.21M
2026-07-28	CNY 16.10	-2.90%	CNY 16.17	CNY 16.44	CNY 15.86	6.31M
2026-07-27	CNY 16.58	+3.11%	CNY 15.92	CNY 16.60	CNY 15.71	5.51M
2026-07-24	CNY 16.08	-4.74%	CNY 16.55	CNY 16.80	CNY 16.00	7.63M
2026-07-23	CNY 16.88	-1.34%	CNY 16.81	CNY 17.20	CNY 16.68	7.11M
2026-07-22	CNY 17.11	-3.93%	CNY 17.51	CNY 17.61	CNY 16.38	10.01M
2026-07-21	CNY 17.81	+3.85%	CNY 17.32	CNY 17.94	CNY 15.68	13.83M
2026-07-20	CNY 17.15	-4.35%	CNY 18.53	CNY 18.64	CNY 16.77	12.53M
2026-07-17	CNY 17.93	-2.02%	CNY 18.31	CNY 19.06	CNY 17.60	16.47M
2026-07-16	CNY 18.30	-10.25%	CNY 20.00	CNY 20.60	CNY 17.99	20.18M
2026-07-15	CNY 20.39	+3.50%	CNY 20.09	CNY 20.69	CNY 19.55	15.22M
2026-07-14	CNY 19.70	-1.79%	CNY 19.99	CNY 20.65	CNY 18.90	15.09M
2026-07-13	CNY 20.06	-2.86%	CNY 20.96	CNY 21.50	CNY 19.90	16.16M
2026-07-10	CNY 20.65	+7.95%	CNY 19.02	CNY 21.78	CNY 19.00	23.77M
2026-07-09	CNY 19.13	+0.05%	CNY 18.93	CNY 19.30	CNY 18.16	23.23M
2026-07-08	CNY 19.12	+2.14%	CNY 18.67	CNY 19.57	CNY 17.52	33.12M
2026-07-07	CNY 18.72	+20.00%	CNY 15.71	CNY 18.72	CNY 15.71	23.39M
2026-07-06	CNY 15.60	+7.96%	CNY 14.43	CNY 15.70	CNY 14.43	13.03M
2026-07-03	CNY 14.45	+1.69%	CNY 14.23	CNY 14.80	CNY 14.12	5.20M
2026-07-02	CNY 14.21	-0.14%	CNY 14.23	CNY 15.05	CNY 14.14	6.10M
2026-07-01	CNY 14.23	+0.57%	CNY 14.46	CNY 14.50	CNY 14.12	5.21M
2026-06-30	CNY 14.15	+1.36%	CNY 13.96	CNY 14.23	CNY 13.66	3.99M
2026-06-29	CNY 13.96	-1.34%	CNY 14.10	CNY 14.15	CNY 13.52	4.86M
2026-06-26	CNY 14.15	-2.28%	CNY 14.36	CNY 14.57	CNY 14.00	4.94M
2026-06-25	CNY 14.48	-3.47%	CNY 15.00	CNY 15.29	CNY 14.32	5.93M
2026-06-24	CNY 15.00	-2.02%	CNY 15.38	CNY 15.67	CNY 14.80	5.22M
2026-06-23	CNY 15.31	-1.03%	CNY 15.31	CNY 15.79	CNY 15.18	4.61M
2026-06-22	CNY 15.47	-1.84%	CNY 15.74	CNY 15.86	CNY 14.94	5.23M
2026-06-18	CNY 15.76	-1.87%	CNY 16.04	CNY 16.10	CNY 15.64	4.69M
2026-06-17	CNY 16.06	-1.65%	CNY 16.20	CNY 16.38	CNY 15.89	4.72M
2026-06-16	CNY 16.33	+3.62%	CNY 15.83	CNY 16.35	CNY 15.41	4.98M
2026-06-15	CNY 15.76	+2.67%	CNY 15.36	CNY 15.99	CNY 15.36	4.02M
2026-06-12	CNY 15.35	+1.86%	CNY 15.20	CNY 15.63	CNY 15.04	4.41M
2026-06-11	CNY 15.07	-2.96%	CNY 15.40	CNY 15.53	CNY 14.84	4.90M
2026-06-10	CNY 15.53	-3.90%	CNY 15.95	CNY 16.11	CNY 15.23	5.46M
2026-06-09	CNY 16.16	+1.51%	CNY 15.97	CNY 16.56	CNY 15.88	5.09M
2026-06-08	CNY 15.92	-5.91%	CNY 16.30	CNY 16.69	CNY 15.60	5.98M
2026-06-05	CNY 16.92	+0.89%	CNY 16.78	CNY 17.22	CNY 16.16	6.77M
2026-06-04	CNY 16.77	-2.90%	CNY 17.05	CNY 17.27	CNY 16.58	5.66M
2026-06-03	CNY 17.27	+0.17%	CNY 17.37	CNY 17.54	CNY 16.91	6.21M
2026-06-02	CNY 17.24	-2.87%	CNY 17.76	CNY 17.88	CNY 17.04	5.00M
2026-06-01	CNY 17.75	-0.78%	CNY 17.89	CNY 18.15	CNY 17.52	7.15M
2026-05-29	CNY 17.89	-7.06%	CNY 19.19	CNY 19.30	CNY 17.75	8.70M
2026-05-28	CNY 19.25	+1.37%	CNY 18.68	CNY 19.53	CNY 18.68	6.16M
2026-05-27	CNY 18.99	-3.51%	CNY 19.71	CNY 19.75	CNY 18.70	6.72M
2026-05-26	CNY 19.68	-4.56%	CNY 20.43	CNY 20.53	CNY 19.48	8.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.11	-2.95%	CNY 18.77	CNY 18.98	CNY 18.09	4.12M
2026-09-29	CNY 18.66	+0.70%	CNY 18.45	CNY 18.85	CNY 18.25	4.18M
2026-09-28	CNY 18.53	-4.24%	CNY 19.35	CNY 19.40	CNY 18.35	5.86M
2026-09-24	CNY 19.35	-2.17%	CNY 19.78	CNY 19.84	CNY 19.29	5.91M
2026-09-23	CNY 19.78	+0.25%	CNY 19.66	CNY 19.91	CNY 19.46	6.97M
2026-09-22	CNY 19.73	-1.10%	CNY 19.96	CNY 20.13	CNY 19.62	9.25M
2026-09-21	CNY 19.95	+2.05%	CNY 19.40	CNY 20.10	CNY 19.25	10.66M
2026-09-18	CNY 19.55	-0.15%	CNY 19.69	CNY 19.81	CNY 19.36	10.61M
2026-09-17	CNY 19.58	+0.56%	CNY 19.20	CNY 19.82	CNY 19.00	14.42M
2026-09-16	CNY 19.47	+9.26%	CNY 17.90	CNY 19.78	CNY 17.64	19.52M
2026-09-15	CNY 17.82	-2.46%	CNY 18.27	CNY 18.35	CNY 17.75	8.74M
2026-09-14	CNY 18.27	+0.05%	CNY 18.27	CNY 18.58	CNY 18.01	10.84M
2026-09-11	CNY 18.26	-2.35%	CNY 18.47	CNY 18.87	CNY 17.90	8.33M
2026-09-10	CNY 18.70	-1.99%	CNY 18.91	CNY 19.06	CNY 18.66	10.72M
2026-09-09	CNY 19.08	-1.90%	CNY 19.80	CNY 20.06	CNY 18.90	16.63M
2026-09-08	CNY 19.45	-2.65%	CNY 20.82	CNY 21.47	CNY 19.20	31.26M
2026-09-07	CNY 19.98	+20.00%	CNY 16.70	CNY 19.98	CNY 16.64	29.62M
2026-09-04	CNY 16.65	-0.77%	CNY 16.76	CNY 17.05	CNY 16.55	9.08M
2026-09-03	CNY 16.78	-0.77%	CNY 16.93	CNY 17.13	CNY 16.58	8.74M
2026-09-02	CNY 16.91	-1.11%	CNY 16.93	CNY 17.20	CNY 16.85	8.05M
2026-09-01	CNY 17.10	-2.12%	CNY 17.49	CNY 17.50	CNY 16.98	11.66M
2026-08-31	CNY 17.47	-0.46%	CNY 17.23	CNY 17.54	CNY 17.05	13.43M
2026-08-28	CNY 17.55	-5.75%	CNY 18.40	CNY 18.43	CNY 17.53	21.13M
2026-08-27	CNY 18.62	-4.90%	CNY 19.20	CNY 19.69	CNY 18.48	26.27M
2026-08-26	CNY 19.58	-16.57%	CNY 23.56	CNY 24.36	CNY 18.90	30.92M
2026-08-25	CNY 23.47	-2.74%	CNY 23.76	CNY 23.82	CNY 22.68	13.32M
2026-08-24	CNY 24.13	-0.37%	CNY 24.11	CNY 24.58	CNY 23.13	15.04M
2026-08-21	CNY 24.22	+3.06%	CNY 24.90	CNY 26.27	CNY 23.75	19.18M
2026-08-20	CNY 23.50	+0.82%	CNY 23.42	CNY 23.78	CNY 22.14	20.89M
2026-08-19	CNY 23.31	+3.60%	CNY 23.90	CNY 25.10	CNY 23.21	31.07M
2026-08-18	CNY 22.50	+16.46%	CNY 20.02	CNY 22.79	CNY 19.49	31.35M
2026-08-17	CNY 19.32	+20.00%	CNY 16.17	CNY 19.32	CNY 16.10	19.48M
2026-08-14	CNY 16.10	+0.94%	CNY 15.95	CNY 16.46	CNY 15.89	4.08M
2026-08-13	CNY 15.95	-1.36%	CNY 16.18	CNY 16.36	CNY 15.95	4.63M
2026-08-12	CNY 16.17	+1.06%	CNY 15.90	CNY 16.27	CNY 15.88	4.96M
2026-08-11	CNY 16.00	+0.31%	CNY 15.88	CNY 16.16	CNY 15.53	5.39M
2026-08-10	CNY 15.95	-0.31%	CNY 16.00	CNY 16.15	CNY 15.72	4.59M
2026-08-07	CNY 16.00	+1.20%	CNY 15.74	CNY 16.10	CNY 15.37	5.24M
2026-08-06	CNY 15.81	+0.38%	CNY 15.73	CNY 15.90	CNY 15.40	4.94M
2026-08-05	CNY 15.75	+1.35%	CNY 15.52	CNY 15.95	CNY 15.36	6.54M
2026-08-04	CNY 15.54	+4.23%	CNY 15.00	CNY 15.60	CNY 14.81	7.20M
2026-08-03	CNY 14.91	+1.08%	CNY 14.92	CNY 15.10	CNY 14.63	6.99M
2026-07-31	CNY 14.75	+2.22%	CNY 14.76	CNY 15.32	CNY 14.74	7.21M
2026-07-30	CNY 14.43	-8.44%	CNY 15.75	CNY 15.75	CNY 14.42	8.01M
2026-07-29	CNY 15.76	-2.11%	CNY 16.10	CNY 16.15	CNY 15.60	6.21M
2026-07-28	CNY 16.10	-2.90%	CNY 16.17	CNY 16.44	CNY 15.86	6.31M
2026-07-27	CNY 16.58	+3.11%	CNY 15.92	CNY 16.60	CNY 15.71	5.51M
2026-07-24	CNY 16.08	-4.74%	CNY 16.55	CNY 16.80	CNY 16.00	7.63M
2026-07-23	CNY 16.88	-1.34%	CNY 16.81	CNY 17.20	CNY 16.68	7.11M
2026-07-22	CNY 17.11	-3.93%	CNY 17.51	CNY 17.61	CNY 16.38	10.01M
2026-07-21	CNY 17.81	+3.85%	CNY 17.32	CNY 17.94	CNY 15.68	13.83M
2026-07-20	CNY 17.15	-4.35%	CNY 18.53	CNY 18.64	CNY 16.77	12.53M
2026-07-17	CNY 17.93	-2.02%	CNY 18.31	CNY 19.06	CNY 17.60	16.47M
2026-07-16	CNY 18.30	-10.25%	CNY 20.00	CNY 20.60	CNY 17.99	20.18M
2026-07-15	CNY 20.39	+3.50%	CNY 20.09	CNY 20.69	CNY 19.55	15.22M
2026-07-14	CNY 19.70	-1.79%	CNY 19.99	CNY 20.65	CNY 18.90	15.09M
2026-07-13	CNY 20.06	-2.86%	CNY 20.96	CNY 21.50	CNY 19.90	16.16M
2026-07-10	CNY 20.65	+7.95%	CNY 19.02	CNY 21.78	CNY 19.00	23.77M
2026-07-09	CNY 19.13	+0.05%	CNY 18.93	CNY 19.30	CNY 18.16	23.23M
2026-07-08	CNY 19.12	+2.14%	CNY 18.67	CNY 19.57	CNY 17.52	33.12M
2026-07-07	CNY 18.72	+20.00%	CNY 15.71	CNY 18.72	CNY 15.71	23.39M
2026-07-06	CNY 15.60	+7.96%	CNY 14.43	CNY 15.70	CNY 14.43	13.03M
2026-07-03	CNY 14.45	+1.69%	CNY 14.23	CNY 14.80	CNY 14.12	5.20M
2026-07-02	CNY 14.21	-0.14%	CNY 14.23	CNY 15.05	CNY 14.14	6.10M
2026-07-01	CNY 14.23	+0.57%	CNY 14.46	CNY 14.50	CNY 14.12	5.21M
2026-06-30	CNY 14.15	+1.36%	CNY 13.96	CNY 14.23	CNY 13.66	3.99M
2026-06-29	CNY 13.96	-1.34%	CNY 14.10	CNY 14.15	CNY 13.52	4.86M
2026-06-26	CNY 14.15	-2.28%	CNY 14.36	CNY 14.57	CNY 14.00	4.94M
2026-06-25	CNY 14.48	-3.47%	CNY 15.00	CNY 15.29	CNY 14.32	5.93M
2026-06-24	CNY 15.00	-2.02%	CNY 15.38	CNY 15.67	CNY 14.80	5.22M
2026-06-23	CNY 15.31	-1.03%	CNY 15.31	CNY 15.79	CNY 15.18	4.61M
2026-06-22	CNY 15.47	-1.84%	CNY 15.74	CNY 15.86	CNY 14.94	5.23M
2026-06-18	CNY 15.76	-1.87%	CNY 16.04	CNY 16.10	CNY 15.64	4.69M
2026-06-17	CNY 16.06	-1.65%	CNY 16.20	CNY 16.38	CNY 15.89	4.72M
2026-06-16	CNY 16.33	+3.62%	CNY 15.83	CNY 16.35	CNY 15.41	4.98M
2026-06-15	CNY 15.76	+2.67%	CNY 15.36	CNY 15.99	CNY 15.36	4.02M
2026-06-12	CNY 15.35	+1.86%	CNY 15.20	CNY 15.63	CNY 15.04	4.41M
2026-06-11	CNY 15.07	-2.96%	CNY 15.40	CNY 15.53	CNY 14.84	4.90M
2026-06-10	CNY 15.53	-3.90%	CNY 15.95	CNY 16.11	CNY 15.23	5.46M
2026-06-09	CNY 16.16	+1.51%	CNY 15.97	CNY 16.56	CNY 15.88	5.09M
2026-06-08	CNY 15.92	-5.91%	CNY 16.30	CNY 16.69	CNY 15.60	5.98M
2026-06-05	CNY 16.92	+0.89%	CNY 16.78	CNY 17.22	CNY 16.16	6.77M
2026-06-04	CNY 16.77	-2.90%	CNY 17.05	CNY 17.27	CNY 16.58	5.66M
2026-06-03	CNY 17.27	+0.17%	CNY 17.37	CNY 17.54	CNY 16.91	6.21M
2026-06-02	CNY 17.24	-2.87%	CNY 17.76	CNY 17.88	CNY 17.04	5.00M
2026-06-01	CNY 17.75	-0.78%	CNY 17.89	CNY 18.15	CNY 17.52	7.15M
2026-05-29	CNY 17.89	-7.06%	CNY 19.19	CNY 19.30	CNY 17.75	8.70M
2026-05-28	CNY 19.25	+1.37%	CNY 18.68	CNY 19.53	CNY 18.68	6.16M
2026-05-27	CNY 18.99	-3.51%	CNY 19.71	CNY 19.75	CNY 18.70	6.72M
2026-05-26	CNY 19.68	-4.56%	CNY 20.43	CNY 20.53	CNY 19.48	8.33M