Shenzhen - Delayed Quote CNY

Shanghai Cooltech Power Co., Ltd. (300153.SZ)

Compare
17.35
-0.49
(-2.75%)
As of 1:44:01 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202512.4718.3016.8917.3517.3548,143,087
Jan 21, 202517.9218.4816.6717.8417.8481,562,804
Jan 20, 202516.0018.0715.5117.8017.8090,844,856
Jan 17, 202512.4715.0612.4715.0615.0674,969,421
Jan 16, 202512.7912.8312.2512.5512.5525,416,400
Jan 15, 202513.3513.6512.5812.7012.7028,352,846
Jan 14, 202512.7713.5812.5313.4313.4328,825,800
Jan 13, 202512.8112.9912.0212.5112.5127,028,600
Jan 10, 202513.4014.2613.0613.0713.0731,549,424
Jan 9, 202513.8814.8013.5013.7613.7639,391,924
Jan 8, 202514.4614.8813.6414.3114.3151,797,824
Jan 7, 202513.4915.1013.1215.0215.0252,141,174
Jan 6, 202512.6813.6612.0513.6113.6143,348,336
Jan 3, 202514.1814.3812.7012.9812.9851,162,388
Jan 2, 202514.5015.1613.5514.1514.1559,377,154
Dec 31, 202415.3515.9814.5015.8315.8376,203,982
Dec 30, 202415.4916.0914.3015.1415.1494,943,231
Dec 27, 202415.0015.9213.9615.5015.50116,562,092
Dec 26, 202412.3014.2812.2614.2814.2858,501,651
Dec 25, 202412.5013.4411.7411.9011.9090,476,041
Dec 24, 202412.2412.4511.2511.7111.7174,359,881
Dec 23, 202412.3013.2811.7512.6012.6087,428,815
Dec 20, 202410.6513.0010.2012.2512.25107,807,022
Dec 19, 20249.3811.289.2111.2811.2895,220,608
Dec 18, 20248.569.588.309.409.4036,379,140
Dec 17, 20249.339.408.518.568.5625,487,446
Dec 16, 20249.5510.249.229.469.4635,173,437
Dec 13, 20249.0910.159.019.679.6757,986,518
Dec 12, 20248.679.488.648.978.9730,850,954
Dec 11, 20248.548.738.518.698.699,050,502
Dec 10, 20248.758.828.548.568.5613,073,602
Dec 9, 20248.588.598.378.538.5310,166,306
Dec 6, 20248.398.498.268.478.479,315,400
Dec 5, 20248.278.448.278.408.407,809,700
Dec 4, 20248.438.608.268.338.3310,461,350
Dec 3, 20248.498.548.348.488.489,725,122
Dec 2, 20248.258.468.258.438.439,994,237
Nov 29, 20248.168.388.098.288.2810,314,700
Nov 28, 20248.058.238.028.128.127,881,336
Nov 27, 20248.028.067.678.048.049,950,599
Nov 26, 20248.128.318.038.078.078,253,000
Nov 25, 20247.958.187.888.178.179,871,213
Nov 22, 20248.308.387.907.927.9212,293,463
Nov 21, 20248.238.468.168.388.3813,236,630
Nov 20, 20248.068.358.008.258.2511,894,266
Nov 19, 20247.778.077.628.078.0712,469,155
Nov 18, 20248.448.467.637.697.6918,769,737
Nov 15, 20248.338.668.288.468.4617,445,307
Nov 14, 20248.898.968.338.448.4427,763,386
Nov 13, 20248.229.958.228.988.9840,437,143
Nov 12, 20248.498.688.268.328.3225,351,926
Nov 11, 20248.048.328.018.308.3015,419,100
Nov 8, 20248.208.378.118.128.1216,542,280
Nov 7, 20248.118.187.988.178.1716,454,376
Nov 6, 20248.058.227.968.078.0718,340,381
Nov 5, 20247.838.287.708.158.1520,171,541
Nov 4, 20247.778.037.637.837.8315,615,121
Nov 1, 20248.008.477.857.887.8826,645,139
Oct 31, 20247.698.087.617.997.9916,476,909
Oct 30, 20247.797.797.547.687.687,890,114
Oct 29, 20248.038.077.677.707.7010,445,900
Oct 28, 20247.827.927.767.917.919,882,784
Oct 25, 20247.697.897.697.827.8210,443,000
Oct 24, 20247.827.827.627.697.699,439,800
Oct 23, 20247.837.997.767.807.8012,970,659
Oct 22, 20247.798.107.687.947.9418,251,395
Oct 21, 20247.657.787.507.707.7013,467,400
Oct 18, 20247.297.737.247.577.5714,292,702
Oct 17, 20247.267.547.237.297.2911,008,000
Oct 16, 20247.047.287.007.177.176,602,300
Oct 15, 20247.237.447.167.197.199,822,000
Oct 14, 20247.127.327.047.317.318,279,027
Oct 11, 20247.407.407.017.127.1210,558,220
Oct 10, 20247.527.807.287.477.4713,688,678
Oct 9, 20248.008.237.427.497.4923,221,356
Oct 8, 20249.239.237.908.688.6838,685,966
Sep 30, 20247.007.906.957.747.7431,318,851
Sep 27, 20246.456.896.326.736.7323,202,482
Sep 26, 20246.156.336.066.326.3211,599,820
Sep 25, 20246.116.276.096.136.1312,443,635
Sep 24, 20245.966.115.886.116.1110,477,500
Sep 23, 20245.996.045.945.975.974,938,700
Sep 20, 20246.056.055.915.955.956,096,052
Sep 19, 20245.906.065.836.056.057,993,205
Sep 18, 20245.885.945.775.905.905,551,300
Sep 13, 20246.006.085.885.935.937,230,500
Sep 12, 20245.956.185.906.016.0112,990,300
Sep 11, 20245.796.335.796.006.0014,807,157
Sep 10, 20245.795.885.695.865.867,861,954
Sep 9, 20245.785.875.725.825.827,295,005
Sep 6, 20246.026.095.825.885.8811,843,600
Sep 5, 20246.306.305.966.026.0219,968,100
Sep 4, 20246.046.485.916.266.2632,908,200
Sep 3, 20245.776.515.706.086.0822,180,720
Sep 2, 20245.805.945.745.755.756,371,500
Aug 30, 20245.675.805.625.735.735,454,905
Aug 29, 20245.555.685.455.665.664,210,600
Aug 28, 20245.405.605.405.555.553,449,100
Aug 27, 20245.595.595.435.445.443,296,300
Aug 26, 20245.455.625.395.595.594,142,200
Aug 23, 20245.435.455.315.385.383,197,800
Aug 22, 20245.505.685.445.465.465,212,701
Aug 21, 20245.365.635.255.555.557,684,500
Aug 20, 20245.816.155.555.615.6111,688,409
Aug 19, 20245.675.775.655.705.702,530,800
Aug 16, 20245.785.785.665.685.683,223,400
Aug 15, 20245.825.825.585.765.763,558,400
Aug 14, 20245.745.795.675.695.691,676,800
Aug 13, 20245.595.745.535.725.722,449,900
Aug 12, 20245.695.735.625.645.642,044,000
Aug 9, 20245.685.765.685.705.702,888,800
Aug 8, 20245.745.745.605.685.683,118,100
Aug 7, 20245.725.815.665.765.764,604,900
Aug 6, 20245.555.685.555.665.663,239,631
Aug 5, 20245.635.735.525.525.523,847,500
Aug 2, 20245.825.875.705.725.723,077,400
Aug 1, 20245.815.925.765.885.885,202,331
Jul 31, 20245.675.935.615.855.856,659,931
Jul 30, 20245.665.755.605.645.644,516,300
Jul 29, 20245.655.805.555.715.714,342,200
Jul 26, 20245.525.645.525.645.642,981,900
Jul 25, 20245.375.595.365.545.543,658,954
Jul 24, 20245.495.535.365.435.433,699,000
Jul 23, 20245.525.625.475.495.495,347,700
Jul 22, 20245.515.565.475.505.504,111,300
Jul 19, 20245.495.535.405.485.483,237,400
Jul 18, 20245.455.505.305.485.484,041,700
Jul 17, 20245.655.655.465.475.474,148,123
Jul 16, 20245.605.655.505.605.604,769,300
Jul 15, 20245.805.865.575.635.6310,684,700
Jul 12, 20245.836.245.785.935.9312,820,901
Jul 11, 20245.635.805.635.795.794,767,800
Jul 10, 20245.595.685.525.535.532,894,700
Jul 9, 20245.495.605.315.575.573,746,300
Jul 8, 20245.695.735.485.515.513,555,304
Jul 5, 20245.635.675.535.655.653,392,100
Jul 4, 20245.855.855.605.625.623,549,700
Jul 3, 20245.945.975.805.825.823,402,500
Jul 2, 20245.956.015.865.965.963,745,606
Jul 1, 20245.966.025.805.915.913,719,500
Jun 28, 20245.726.055.725.955.954,925,600
Jun 27, 20245.915.925.765.785.783,006,600
Jun 26, 20245.655.875.575.855.853,165,502
Jun 25, 20245.645.755.615.675.672,908,100
Jun 24, 20245.865.865.565.615.614,363,000
Jun 21, 20245.986.025.855.875.873,189,800
Jun 20, 20246.116.185.965.965.963,656,200
Jun 19, 20246.136.216.066.116.114,008,100
Jun 18, 20246.076.156.026.146.144,165,402
Jun 17, 20246.176.176.036.076.075,643,900
Jun 14, 20245.946.355.796.116.1110,050,200
Jun 13, 20245.985.985.855.905.902,861,300
Jun 12, 20245.865.985.805.935.933,802,700
Jun 11, 20245.805.895.665.865.865,277,600
Jun 7, 20245.695.855.625.805.806,699,700
Jun 6, 20245.915.995.485.575.578,322,000
Jun 5, 20246.146.175.865.885.886,517,900
Jun 4, 20246.076.195.906.176.179,560,000
Jun 3, 20246.476.506.086.156.159,801,000
May 31, 20246.326.556.156.496.4912,260,666
May 30, 20246.656.776.366.396.3915,062,620
May 29, 20246.756.816.506.706.7024,684,046
May 28, 20246.427.346.386.936.9320,729,921
May 27, 20246.456.566.346.426.425,498,900
May 24, 20246.366.596.336.436.434,327,000
May 23, 20246.506.546.376.396.393,881,800
May 22, 20246.316.576.316.506.503,158,547
May 21, 20246.556.606.416.496.495,196,847
May 20, 20246.646.646.546.606.603,730,500
May 17, 20246.556.686.516.606.603,695,600
May 16, 20246.486.596.486.546.543,307,104
May 15, 20246.566.666.466.496.493,684,520
May 14, 20246.526.666.516.536.533,625,600
May 13, 20246.606.616.436.536.534,650,300
May 10, 20246.696.706.516.646.643,905,200
May 9, 20246.536.726.516.666.665,295,024
May 8, 20246.596.706.486.506.504,844,024
May 7, 20246.576.636.486.606.605,355,600
May 6, 20246.526.546.426.516.514,535,724
Apr 30, 20246.426.446.326.406.406,002,000
Apr 29, 20246.206.426.206.396.396,464,100
Apr 26, 20246.126.235.976.196.195,195,700
Apr 25, 20246.036.125.956.096.094,598,150
Apr 24, 20245.806.055.806.046.045,755,185
Apr 23, 20245.735.925.735.795.795,031,287
Apr 22, 20245.685.775.475.655.655,092,500
Apr 19, 20245.755.875.655.765.765,388,155
Apr 18, 20245.756.135.685.745.748,766,005
Apr 17, 20245.125.775.125.765.768,948,842
Apr 16, 20245.545.605.045.065.069,368,700
Apr 15, 20246.316.395.575.765.7611,264,358
Apr 12, 20246.316.406.216.256.254,662,700
Apr 11, 20246.226.406.146.316.315,207,121
Apr 10, 20246.576.576.156.256.255,803,600
Apr 9, 20246.426.596.396.576.575,193,500
Apr 8, 20246.636.666.356.366.364,249,500
Apr 3, 20246.696.706.526.626.623,615,200
Apr 2, 20246.666.696.576.666.664,079,047
Apr 1, 20246.466.676.466.666.665,472,000
Mar 29, 20246.216.486.216.456.453,610,000
Mar 28, 20246.186.436.176.346.344,386,100
Mar 27, 20246.386.426.156.156.154,824,602
Mar 26, 20246.376.506.286.416.414,582,400
Mar 25, 20246.606.696.416.416.415,784,901
Mar 22, 20246.736.756.546.606.605,597,400
Mar 21, 20246.656.786.606.766.767,040,800
Mar 20, 20246.556.666.516.666.665,220,006
Mar 19, 20246.526.686.486.536.536,694,900
Mar 18, 20246.416.536.396.526.525,979,099
Mar 15, 20246.296.406.246.396.393,739,100
Mar 14, 20246.406.456.216.326.325,016,900
Mar 13, 20246.366.446.336.406.405,199,400
Mar 12, 20246.376.436.266.386.387,705,200
Mar 11, 20246.136.526.136.426.429,924,600
Mar 8, 20246.116.136.016.126.123,996,600
Mar 7, 20246.156.215.996.056.055,630,100
Mar 6, 20245.966.205.956.116.115,342,100
Mar 5, 20246.186.185.996.036.035,099,500
Mar 4, 20246.246.325.986.186.187,816,300
Mar 1, 20245.946.355.946.266.2611,704,700
Feb 29, 20245.605.945.555.945.948,365,800
Feb 28, 20246.296.415.575.615.6111,915,700
Feb 27, 20246.016.225.956.216.216,556,100
Feb 26, 20245.846.155.826.076.079,685,050
Feb 23, 20245.655.835.635.825.828,237,800
Feb 22, 20245.545.805.515.645.647,186,650
Feb 21, 20245.265.885.245.575.5712,359,800
Feb 20, 20245.175.375.045.325.327,135,050
Feb 19, 20244.975.374.955.145.1411,578,125
Feb 8, 20244.394.904.214.884.8812,390,300
Feb 7, 20244.614.684.234.394.3912,042,016
Feb 6, 20244.434.944.104.624.6213,682,822
Feb 5, 20245.425.444.524.654.6511,803,301
Feb 2, 20245.896.015.245.475.477,004,700
Feb 1, 20246.006.025.705.835.835,205,700
Jan 31, 20246.526.525.996.036.034,836,400
Jan 30, 20246.766.766.466.496.494,355,200
Jan 29, 20247.167.166.766.776.774,124,200
Jan 26, 20247.037.207.007.077.074,183,000
Jan 25, 20246.767.036.657.027.025,120,500
Jan 24, 20246.736.836.446.756.755,905,500
Jan 23, 20246.826.886.506.706.706,737,600
Jan 22, 20247.507.516.836.876.876,229,604

Related Tickers

002611.SZ Guangdong Dongfang Precision Science & Technology Co., Ltd.
11.68
-1.27%
 
300145.SZ Nanfang Zhongjin Environment Co., Ltd.
3.6000
-2.70%
 
300222.SZ CSG Smart Science&Technology Co.,Ltd.
9.97
-1.68%
 
000880.SZ Weichai Heavy Machinery Co., Ltd.
22.29
-1.15%
 
000530.SZ Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd.
5.70
-4.20%
 
300307.SZ Ningbo Cixing Co.,Ltd.
9.88
0.00%
 
002630.SZ China Western Power Industrial Co., Ltd.
3.8500
+0.79%
 
600481.SS SHUANGLIANG ECO-ENERGY
5.40
+0.56%
 
300853.SZ Hangzhou Shenhao Technology Co.,LTD.
18.66
-14.13%
 
301548.SZ Hunan SUND Technological Corporation
42.45
-2.41%