Shanghai New Power Automotive Technology Co., Ltd. Class A 600841

SSE · China · Consumer Durables

CNY 5.70+0.05 (+0.88%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.70	+0.88%	CNY 5.65	CNY 5.74	CNY 5.60	8.29M
2026-09-29	CNY 5.65	+3.29%	CNY 5.48	CNY 5.68	CNY 5.45	11.61M
2026-09-28	CNY 5.47	-2.84%	CNY 5.61	CNY 5.62	CNY 5.41	11.98M
2026-09-24	CNY 5.63	-1.57%	CNY 5.70	CNY 5.77	CNY 5.60	7.58M
2026-09-23	CNY 5.72	-2.05%	CNY 5.84	CNY 5.86	CNY 5.71	9.16M
2026-09-22	CNY 5.84	-0.85%	CNY 5.90	CNY 5.93	CNY 5.81	11.76M
2026-09-21	CNY 5.89	+0.68%	CNY 5.86	CNY 5.94	CNY 5.81	13.57M
2026-09-18	CNY 5.85	+1.74%	CNY 5.76	CNY 5.89	CNY 5.67	19.88M
2026-09-17	CNY 5.75	+2.13%	CNY 5.72	CNY 6.02	CNY 5.58	27.08M
2026-09-16	CNY 5.63	+1.08%	CNY 5.52	CNY 5.65	CNY 5.50	12.17M
2026-09-15	CNY 5.57	-2.96%	CNY 5.74	CNY 5.80	CNY 5.55	15.17M
2026-09-14	CNY 5.74	-0.35%	CNY 5.72	CNY 5.92	CNY 5.70	12.77M
2026-09-11	CNY 5.76	-3.03%	CNY 5.88	CNY 5.90	CNY 5.66	16.00M
2026-09-10	CNY 5.94	-2.30%	CNY 6.08	CNY 6.15	CNY 5.89	21.41M
2026-09-09	CNY 6.08	+4.11%	CNY 5.83	CNY 6.16	CNY 5.82	23.92M
2026-09-08	CNY 5.84	+0.86%	CNY 5.78	CNY 5.86	CNY 5.75	9.10M
2026-09-07	CNY 5.79	-0.17%	CNY 5.81	CNY 5.84	CNY 5.77	7.89M
2026-09-04	CNY 5.80	-0.51%	CNY 5.86	CNY 5.92	CNY 5.76	13.49M
2026-09-03	CNY 5.83	+0.34%	CNY 5.83	CNY 5.89	CNY 5.78	9.13M
2026-09-02	CNY 5.81	-0.34%	CNY 5.81	CNY 5.85	CNY 5.69	8.82M
2026-09-01	CNY 5.83	+0.87%	CNY 5.79	CNY 5.87	CNY 5.77	10.56M
2026-08-31	CNY 5.78	-0.34%	CNY 5.81	CNY 5.83	CNY 5.72	8.45M
2026-08-28	CNY 5.80	+0.52%	CNY 5.74	CNY 5.85	CNY 5.73	8.51M
2026-08-27	CNY 5.77	+0.70%	CNY 5.72	CNY 5.79	CNY 5.59	10.05M
2026-08-26	CNY 5.73	+0.53%	CNY 5.65	CNY 5.78	CNY 5.65	8.11M
2026-08-25	CNY 5.70	+3.64%	CNY 5.45	CNY 5.72	CNY 5.45	14.59M
2026-08-24	CNY 5.50	-2.83%	CNY 5.66	CNY 5.67	CNY 5.46	9.88M
2026-08-21	CNY 5.66	0.00%	CNY 5.66	CNY 5.66	CNY 5.55	8.46M
2026-08-20	CNY 5.66	+1.07%	CNY 5.67	CNY 5.71	CNY 5.56	9.83M
2026-08-19	CNY 5.60	-5.08%	CNY 5.84	CNY 5.85	CNY 5.58	16.04M
2026-08-18	CNY 5.90	-0.84%	CNY 5.90	CNY 5.94	CNY 5.79	12.99M
2026-08-17	CNY 5.95	+3.12%	CNY 5.77	CNY 5.95	CNY 5.68	17.19M
2026-08-14	CNY 5.77	-0.69%	CNY 5.79	CNY 5.83	CNY 5.71	9.50M
2026-08-13	CNY 5.81	-1.53%	CNY 5.91	CNY 6.00	CNY 5.81	15.08M
2026-08-12	CNY 5.90	+1.72%	CNY 5.78	CNY 5.92	CNY 5.77	12.23M
2026-08-11	CNY 5.80	-0.85%	CNY 5.85	CNY 5.91	CNY 5.75	16.16M
2026-08-10	CNY 5.85	+1.21%	CNY 5.81	CNY 5.86	CNY 5.75	11.94M
2026-08-07	CNY 5.78	-1.37%	CNY 5.87	CNY 5.91	CNY 5.74	17.62M
2026-08-06	CNY 5.86	-2.17%	CNY 5.98	CNY 5.98	CNY 5.79	15.10M
2026-08-05	CNY 5.99	+1.35%	CNY 5.89	CNY 6.02	CNY 5.87	16.02M
2026-08-04	CNY 5.91	-0.51%	CNY 5.94	CNY 5.94	CNY 5.82	15.99M
2026-08-03	CNY 5.94	+1.71%	CNY 5.79	CNY 5.94	CNY 5.67	16.50M
2026-07-31	CNY 5.84	+1.57%	CNY 5.69	CNY 5.93	CNY 5.65	25.94M
2026-07-30	CNY 5.75	+2.50%	CNY 5.58	CNY 6.09	CNY 5.52	36.95M
2026-07-29	CNY 5.61	+2.56%	CNY 5.49	CNY 5.65	CNY 5.47	14.74M
2026-07-28	CNY 5.47	-1.80%	CNY 5.50	CNY 5.62	CNY 5.44	14.65M
2026-07-27	CNY 5.57	+3.15%	CNY 5.35	CNY 5.59	CNY 5.35	12.14M
2026-07-24	CNY 5.40	-2.00%	CNY 5.50	CNY 5.50	CNY 5.35	9.87M
2026-07-23	CNY 5.51	+4.55%	CNY 5.27	CNY 5.51	CNY 5.27	14.36M
2026-07-22	CNY 5.27	-2.95%	CNY 5.45	CNY 5.45	CNY 5.23	11.87M
2026-07-21	CNY 5.43	+0.18%	CNY 5.42	CNY 5.51	CNY 5.22	17.67M
2026-07-20	CNY 5.42	-1.81%	CNY 5.52	CNY 5.71	CNY 5.34	15.18M
2026-07-17	CNY 5.52	-6.44%	CNY 5.88	CNY 5.94	CNY 5.49	18.86M
2026-07-16	CNY 5.90	-1.50%	CNY 5.96	CNY 6.02	CNY 5.86	12.32M
2026-07-15	CNY 5.99	-1.80%	CNY 6.07	CNY 6.22	CNY 5.97	18.01M
2026-07-14	CNY 6.10	+4.27%	CNY 5.85	CNY 6.21	CNY 5.85	16.25M
2026-07-13	CNY 5.85	-7.73%	CNY 6.30	CNY 6.34	CNY 5.84	19.73M
2026-07-10	CNY 6.34	+2.59%	CNY 6.21	CNY 6.52	CNY 6.01	17.79M
2026-07-09	CNY 6.18	-1.28%	CNY 6.18	CNY 6.36	CNY 6.06	14.83M
2026-07-08	CNY 6.26	-3.99%	CNY 6.58	CNY 6.58	CNY 6.24	18.05M
2026-07-07	CNY 6.52	-3.98%	CNY 6.83	CNY 6.86	CNY 6.42	19.23M
2026-07-06	CNY 6.79	+1.19%	CNY 6.71	CNY 6.90	CNY 6.51	36.39M
2026-07-03	CNY 6.71	+10.00%	CNY 6.16	CNY 6.71	CNY 6.10	22.90M
2026-07-02	CNY 6.10	-2.40%	CNY 6.25	CNY 6.42	CNY 6.08	13.92M
2026-07-01	CNY 6.25	+2.46%	CNY 6.11	CNY 6.36	CNY 6.11	13.01M
2026-06-30	CNY 6.10	-0.49%	CNY 6.16	CNY 6.20	CNY 6.07	9.18M
2026-06-29	CNY 6.13	-1.76%	CNY 6.16	CNY 6.30	CNY 5.96	10.83M
2026-06-26	CNY 6.24	-2.19%	CNY 6.37	CNY 6.40	CNY 6.19	12.59M
2026-06-25	CNY 6.38	-2.74%	CNY 6.52	CNY 6.56	CNY 6.37	10.42M
2026-06-24	CNY 6.56	-3.39%	CNY 6.79	CNY 6.83	CNY 6.50	11.77M
2026-06-23	CNY 6.79	+1.95%	CNY 6.66	CNY 6.91	CNY 6.60	15.22M
2026-06-22	CNY 6.66	-0.15%	CNY 6.65	CNY 6.70	CNY 6.41	13.13M
2026-06-18	CNY 6.67	+0.76%	CNY 6.55	CNY 6.77	CNY 6.55	11.06M
2026-06-17	CNY 6.62	-2.50%	CNY 6.71	CNY 6.78	CNY 6.57	13.12M
2026-06-16	CNY 6.79	-2.02%	CNY 6.90	CNY 6.91	CNY 6.73	12.91M
2026-06-15	CNY 6.93	+2.06%	CNY 6.85	CNY 6.97	CNY 6.82	11.83M
2026-06-12	CNY 6.79	+1.19%	CNY 6.78	CNY 6.87	CNY 6.73	10.41M
2026-06-11	CNY 6.71	-1.32%	CNY 6.80	CNY 6.86	CNY 6.64	13.26M
2026-06-10	CNY 6.80	-4.36%	CNY 7.08	CNY 7.08	CNY 6.72	15.08M
2026-06-09	CNY 7.11	+1.57%	CNY 7.07	CNY 7.25	CNY 6.96	16.87M
2026-06-08	CNY 7.00	-5.53%	CNY 7.15	CNY 7.34	CNY 6.89	23.21M
2026-06-05	CNY 7.41	0.00%	CNY 7.38	CNY 7.72	CNY 7.37	25.54M
2026-06-04	CNY 7.41	-0.67%	CNY 7.45	CNY 7.65	CNY 7.35	20.98M
2026-06-03	CNY 7.46	-1.32%	CNY 7.56	CNY 7.87	CNY 7.40	27.17M
2026-06-02	CNY 7.56	-5.38%	CNY 7.99	CNY 7.99	CNY 7.50	44.35M
2026-06-01	CNY 7.99	+10.06%	CNY 7.30	CNY 7.99	CNY 7.29	19.18M
2026-05-29	CNY 7.26	-1.76%	CNY 7.45	CNY 7.58	CNY 7.24	14.16M
2026-05-28	CNY 7.39	+3.65%	CNY 7.08	CNY 7.46	CNY 7.08	14.90M
2026-05-27	CNY 7.13	-3.26%	CNY 7.31	CNY 7.39	CNY 7.06	15.19M
2026-05-26	CNY 7.37	-1.34%	CNY 7.46	CNY 7.51	CNY 7.25	12.87M

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 5.70	+0.88%	CNY 5.65	CNY 5.74	CNY 5.60	8.29M
2026-09-29	CNY 5.65	+3.29%	CNY 5.48	CNY 5.68	CNY 5.45	11.61M
2026-09-28	CNY 5.47	-2.84%	CNY 5.61	CNY 5.62	CNY 5.41	11.98M
2026-09-24	CNY 5.63	-1.57%	CNY 5.70	CNY 5.77	CNY 5.60	7.58M
2026-09-23	CNY 5.72	-2.05%	CNY 5.84	CNY 5.86	CNY 5.71	9.16M
2026-09-22	CNY 5.84	-0.85%	CNY 5.90	CNY 5.93	CNY 5.81	11.76M
2026-09-21	CNY 5.89	+0.68%	CNY 5.86	CNY 5.94	CNY 5.81	13.57M
2026-09-18	CNY 5.85	+1.74%	CNY 5.76	CNY 5.89	CNY 5.67	19.88M
2026-09-17	CNY 5.75	+2.13%	CNY 5.72	CNY 6.02	CNY 5.58	27.08M
2026-09-16	CNY 5.63	+1.08%	CNY 5.52	CNY 5.65	CNY 5.50	12.17M
2026-09-15	CNY 5.57	-2.96%	CNY 5.74	CNY 5.80	CNY 5.55	15.17M
2026-09-14	CNY 5.74	-0.35%	CNY 5.72	CNY 5.92	CNY 5.70	12.77M
2026-09-11	CNY 5.76	-3.03%	CNY 5.88	CNY 5.90	CNY 5.66	16.00M
2026-09-10	CNY 5.94	-2.30%	CNY 6.08	CNY 6.15	CNY 5.89	21.41M
2026-09-09	CNY 6.08	+4.11%	CNY 5.83	CNY 6.16	CNY 5.82	23.92M
2026-09-08	CNY 5.84	+0.86%	CNY 5.78	CNY 5.86	CNY 5.75	9.10M
2026-09-07	CNY 5.79	-0.17%	CNY 5.81	CNY 5.84	CNY 5.77	7.89M
2026-09-04	CNY 5.80	-0.51%	CNY 5.86	CNY 5.92	CNY 5.76	13.49M
2026-09-03	CNY 5.83	+0.34%	CNY 5.83	CNY 5.89	CNY 5.78	9.13M
2026-09-02	CNY 5.81	-0.34%	CNY 5.81	CNY 5.85	CNY 5.69	8.82M
2026-09-01	CNY 5.83	+0.87%	CNY 5.79	CNY 5.87	CNY 5.77	10.56M
2026-08-31	CNY 5.78	-0.34%	CNY 5.81	CNY 5.83	CNY 5.72	8.45M
2026-08-28	CNY 5.80	+0.52%	CNY 5.74	CNY 5.85	CNY 5.73	8.51M
2026-08-27	CNY 5.77	+0.70%	CNY 5.72	CNY 5.79	CNY 5.59	10.05M
2026-08-26	CNY 5.73	+0.53%	CNY 5.65	CNY 5.78	CNY 5.65	8.11M
2026-08-25	CNY 5.70	+3.64%	CNY 5.45	CNY 5.72	CNY 5.45	14.59M
2026-08-24	CNY 5.50	-2.83%	CNY 5.66	CNY 5.67	CNY 5.46	9.88M
2026-08-21	CNY 5.66	0.00%	CNY 5.66	CNY 5.66	CNY 5.55	8.46M
2026-08-20	CNY 5.66	+1.07%	CNY 5.67	CNY 5.71	CNY 5.56	9.83M
2026-08-19	CNY 5.60	-5.08%	CNY 5.84	CNY 5.85	CNY 5.58	16.04M
2026-08-18	CNY 5.90	-0.84%	CNY 5.90	CNY 5.94	CNY 5.79	12.99M
2026-08-17	CNY 5.95	+3.12%	CNY 5.77	CNY 5.95	CNY 5.68	17.19M
2026-08-14	CNY 5.77	-0.69%	CNY 5.79	CNY 5.83	CNY 5.71	9.50M
2026-08-13	CNY 5.81	-1.53%	CNY 5.91	CNY 6.00	CNY 5.81	15.08M
2026-08-12	CNY 5.90	+1.72%	CNY 5.78	CNY 5.92	CNY 5.77	12.23M
2026-08-11	CNY 5.80	-0.85%	CNY 5.85	CNY 5.91	CNY 5.75	16.16M
2026-08-10	CNY 5.85	+1.21%	CNY 5.81	CNY 5.86	CNY 5.75	11.94M
2026-08-07	CNY 5.78	-1.37%	CNY 5.87	CNY 5.91	CNY 5.74	17.62M
2026-08-06	CNY 5.86	-2.17%	CNY 5.98	CNY 5.98	CNY 5.79	15.10M
2026-08-05	CNY 5.99	+1.35%	CNY 5.89	CNY 6.02	CNY 5.87	16.02M
2026-08-04	CNY 5.91	-0.51%	CNY 5.94	CNY 5.94	CNY 5.82	15.99M
2026-08-03	CNY 5.94	+1.71%	CNY 5.79	CNY 5.94	CNY 5.67	16.50M
2026-07-31	CNY 5.84	+1.57%	CNY 5.69	CNY 5.93	CNY 5.65	25.94M
2026-07-30	CNY 5.75	+2.50%	CNY 5.58	CNY 6.09	CNY 5.52	36.95M
2026-07-29	CNY 5.61	+2.56%	CNY 5.49	CNY 5.65	CNY 5.47	14.74M
2026-07-28	CNY 5.47	-1.80%	CNY 5.50	CNY 5.62	CNY 5.44	14.65M
2026-07-27	CNY 5.57	+3.15%	CNY 5.35	CNY 5.59	CNY 5.35	12.14M
2026-07-24	CNY 5.40	-2.00%	CNY 5.50	CNY 5.50	CNY 5.35	9.87M
2026-07-23	CNY 5.51	+4.55%	CNY 5.27	CNY 5.51	CNY 5.27	14.36M
2026-07-22	CNY 5.27	-2.95%	CNY 5.45	CNY 5.45	CNY 5.23	11.87M
2026-07-21	CNY 5.43	+0.18%	CNY 5.42	CNY 5.51	CNY 5.22	17.67M
2026-07-20	CNY 5.42	-1.81%	CNY 5.52	CNY 5.71	CNY 5.34	15.18M
2026-07-17	CNY 5.52	-6.44%	CNY 5.88	CNY 5.94	CNY 5.49	18.86M
2026-07-16	CNY 5.90	-1.50%	CNY 5.96	CNY 6.02	CNY 5.86	12.32M
2026-07-15	CNY 5.99	-1.80%	CNY 6.07	CNY 6.22	CNY 5.97	18.01M
2026-07-14	CNY 6.10	+4.27%	CNY 5.85	CNY 6.21	CNY 5.85	16.25M
2026-07-13	CNY 5.85	-7.73%	CNY 6.30	CNY 6.34	CNY 5.84	19.73M
2026-07-10	CNY 6.34	+2.59%	CNY 6.21	CNY 6.52	CNY 6.01	17.79M
2026-07-09	CNY 6.18	-1.28%	CNY 6.18	CNY 6.36	CNY 6.06	14.83M
2026-07-08	CNY 6.26	-3.99%	CNY 6.58	CNY 6.58	CNY 6.24	18.05M
2026-07-07	CNY 6.52	-3.98%	CNY 6.83	CNY 6.86	CNY 6.42	19.23M
2026-07-06	CNY 6.79	+1.19%	CNY 6.71	CNY 6.90	CNY 6.51	36.39M
2026-07-03	CNY 6.71	+10.00%	CNY 6.16	CNY 6.71	CNY 6.10	22.90M
2026-07-02	CNY 6.10	-2.40%	CNY 6.25	CNY 6.42	CNY 6.08	13.92M
2026-07-01	CNY 6.25	+2.46%	CNY 6.11	CNY 6.36	CNY 6.11	13.01M
2026-06-30	CNY 6.10	-0.49%	CNY 6.16	CNY 6.20	CNY 6.07	9.18M
2026-06-29	CNY 6.13	-1.76%	CNY 6.16	CNY 6.30	CNY 5.96	10.83M
2026-06-26	CNY 6.24	-2.19%	CNY 6.37	CNY 6.40	CNY 6.19	12.59M
2026-06-25	CNY 6.38	-2.74%	CNY 6.52	CNY 6.56	CNY 6.37	10.42M
2026-06-24	CNY 6.56	-3.39%	CNY 6.79	CNY 6.83	CNY 6.50	11.77M
2026-06-23	CNY 6.79	+1.95%	CNY 6.66	CNY 6.91	CNY 6.60	15.22M
2026-06-22	CNY 6.66	-0.15%	CNY 6.65	CNY 6.70	CNY 6.41	13.13M
2026-06-18	CNY 6.67	+0.76%	CNY 6.55	CNY 6.77	CNY 6.55	11.06M
2026-06-17	CNY 6.62	-2.50%	CNY 6.71	CNY 6.78	CNY 6.57	13.12M
2026-06-16	CNY 6.79	-2.02%	CNY 6.90	CNY 6.91	CNY 6.73	12.91M
2026-06-15	CNY 6.93	+2.06%	CNY 6.85	CNY 6.97	CNY 6.82	11.83M
2026-06-12	CNY 6.79	+1.19%	CNY 6.78	CNY 6.87	CNY 6.73	10.41M
2026-06-11	CNY 6.71	-1.32%	CNY 6.80	CNY 6.86	CNY 6.64	13.26M
2026-06-10	CNY 6.80	-4.36%	CNY 7.08	CNY 7.08	CNY 6.72	15.08M
2026-06-09	CNY 7.11	+1.57%	CNY 7.07	CNY 7.25	CNY 6.96	16.87M
2026-06-08	CNY 7.00	-5.53%	CNY 7.15	CNY 7.34	CNY 6.89	23.21M
2026-06-05	CNY 7.41	0.00%	CNY 7.38	CNY 7.72	CNY 7.37	25.54M
2026-06-04	CNY 7.41	-0.67%	CNY 7.45	CNY 7.65	CNY 7.35	20.98M
2026-06-03	CNY 7.46	-1.32%	CNY 7.56	CNY 7.87	CNY 7.40	27.17M
2026-06-02	CNY 7.56	-5.38%	CNY 7.99	CNY 7.99	CNY 7.50	44.35M
2026-06-01	CNY 7.99	+10.06%	CNY 7.30	CNY 7.99	CNY 7.29	19.18M
2026-05-29	CNY 7.26	-1.76%	CNY 7.45	CNY 7.58	CNY 7.24	14.16M
2026-05-28	CNY 7.39	+3.65%	CNY 7.08	CNY 7.46	CNY 7.08	14.90M
2026-05-27	CNY 7.13	-3.26%	CNY 7.31	CNY 7.39	CNY 7.06	15.19M
2026-05-26	CNY 7.37	-1.34%	CNY 7.46	CNY 7.51	CNY 7.25	12.87M