Stock listing
Shenzhen:300153 Shanghai Cooltech Power Co., Ltd. (科泰电源) 股价
Follow Shanghai Cooltech Power Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300153
¥21.33 CNY +1.52 (+7.7%)
Close on Nov 2, 2026
- Day range
- ¥20.45 – ¥21.94 CNYNov 2, 2026
- Volume
- 24.14M sharesNov 2, 2026
- Market cap
- ¥6.83B CNYAt the close on Nov 2, 2026 · price × 320.0M shares outstanding
- 52-week range
- ¥18.18 – ¥41.40 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥298.3M CNYMedian day 10.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300153 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.33 | +1.52 | +7.7% | ¥20.90 | ¥21.94 | ¥20.45 | 24,141,034 | |
| ¥19.81 | +0.55 | +2.9% | ¥19.10 | ¥20.79 | ¥18.80 | 20,953,759 | |
| ¥19.26 | -0.05 | -0.3% | ¥19.29 | ¥19.63 | ¥18.78 | 12,291,880 | |
| ¥19.31 | +1.10 | +6.0% | ¥18.65 | ¥19.52 | ¥18.43 | 12,831,545 | |
| ¥18.21 | -0.90 | -4.7% | ¥19.68 | ¥19.82 | ¥18.18 | 7,557,000 | |
| ¥19.11 | -0.80 | -4.0% | ¥19.73 | ¥19.85 | ¥19.07 | 8,202,285 | |
| ¥19.91 | +0.16 | +0.8% | ¥19.29 | ¥20.00 | ¥18.22 | 12,357,817 | |
| ¥19.75 | -0.73 | -3.6% | ¥20.47 | ¥20.57 | ¥19.73 | 7,005,940 | |
| ¥20.48 | +0.34 | +1.7% | ¥20.03 | ¥20.94 | ¥20.03 | 8,299,641 | |
| ¥20.14 | +0.14 | +0.7% | ¥20.04 | ¥20.48 | ¥19.82 | 7,010,236 | |
| ¥20.00 | -0.11 | -0.5% | ¥19.89 | ¥20.23 | ¥19.55 | 7,114,496 | |
| ¥20.11 | +0.04 | +0.2% | ¥20.40 | ¥20.68 | ¥19.91 | 8,413,349 | |
| ¥20.07 | -1.36 | -6.3% | ¥20.82 | ¥20.93 | ¥20.02 | 12,301,930 | |
| ¥21.43 | +0.39 | +1.9% | ¥20.83 | ¥21.89 | ¥20.59 | 14,670,502 | |
| ¥21.04 | -0.20 | -0.9% | ¥20.88 | ¥21.41 | ¥20.23 | 10,474,700 | |
| ¥21.24 | -0.37 | -1.7% | ¥21.57 | ¥21.80 | ¥21.08 | 11,111,141 | |
| ¥21.61 | -0.71 | -3.2% | ¥22.07 | ¥22.28 | ¥20.46 | 14,678,082 | |
| ¥22.32 | -1.39 | -5.9% | ¥24.16 | ¥24.24 | ¥22.08 | 12,012,192 | |
| ¥23.71 | -0.71 | -2.9% | ¥24.64 | ¥24.84 | ¥23.63 | 8,871,048 | |
| ¥24.42 | -0.35 | -1.4% | ¥24.77 | ¥25.01 | ¥24.33 | 8,622,347 | |
| ¥24.77 | -1.92 | -7.2% | ¥26.68 | ¥26.76 | ¥24.66 | 12,518,054 | |
| ¥26.69 | -0.86 | -3.1% | ¥27.28 | ¥27.70 | ¥26.62 | 10,224,037 | |
| ¥27.55 | -0.06 | -0.2% | ¥27.59 | ¥27.99 | ¥27.25 | 8,861,231 | |
| ¥27.61 | -0.49 | -1.7% | ¥27.97 | ¥28.35 | ¥27.46 | 14,029,602 | |
| ¥28.10 | -0.87 | -3.0% | ¥28.29 | ¥28.87 | ¥27.84 | 20,064,809 | |
| ¥28.97 | +1.75 | +6.4% | ¥28.01 | ¥29.45 | ¥27.51 | 29,765,271 | |
| ¥27.22 | +1.78 | +7.0% | ¥26.01 | ¥27.99 | ¥25.89 | 28,785,645 | |
| ¥25.44 | +0.94 | +3.8% | ¥24.54 | ¥25.58 | ¥24.22 | 14,145,263 | |
| ¥24.50 | -0.35 | -1.4% | ¥24.69 | ¥25.14 | ¥24.46 | 9,796,424 | |
| ¥24.85 | +0.20 | +0.8% | ¥24.53 | ¥25.20 | ¥24.20 | 12,034,730 | |
| ¥24.65 | -0.75 | -3.0% | ¥25.00 | ¥25.20 | ¥24.18 | 12,648,981 | |
| ¥25.40 | -1.36 | -5.1% | ¥26.38 | ¥26.69 | ¥25.30 | 19,910,895 | |
| ¥26.76 | +1.42 | +5.6% | ¥25.35 | ¥27.12 | ¥25.03 | 28,298,869 | |
| ¥25.34 | -0.06 | -0.2% | ¥25.78 | ¥25.92 | ¥24.81 | 25,543,592 | |
| ¥25.40 | +2.58 | +11.3% | ¥24.51 | ¥25.98 | ¥24.05 | 39,367,297 | |
| ¥22.82 | +0.60 | +2.7% | ¥22.70 | ¥24.12 | ¥22.26 | 18,975,670 | |
| ¥22.22 | +0.40 | +1.8% | ¥21.82 | ¥22.36 | ¥21.67 | 6,499,700 | |
| ¥21.82 | -0.30 | -1.4% | ¥22.10 | ¥22.10 | ¥21.52 | 5,249,340 | |
| ¥22.12 | -0.30 | -1.3% | ¥22.29 | ¥22.45 | ¥21.96 | 5,334,580 | |
| ¥22.42 | +0.54 | +2.5% | ¥21.65 | ¥22.50 | ¥21.40 | 6,738,396 | |
| ¥21.88 | -0.39 | -1.8% | ¥22.15 | ¥22.54 | ¥21.87 | 5,769,100 | |
| ¥22.27 | +0.60 | +2.8% | ¥21.54 | ¥22.49 | ¥21.09 | 10,474,488 | |
| ¥21.67 | +0.33 | +1.5% | ¥21.60 | ¥22.83 | ¥21.41 | 10,502,637 | |
| ¥21.34 | +0.55 | +2.6% | ¥20.57 | ¥21.54 | ¥20.34 | 7,915,336 | |
| ¥20.79 | -0.72 | -3.3% | ¥21.62 | ¥21.62 | ¥20.39 | 9,229,742 | |
| ¥21.51 | +0.01 | 0.0% | ¥21.50 | ¥21.80 | ¥20.80 | 10,573,001 | |
| ¥21.50 | -0.71 | -3.2% | ¥23.33 | ¥23.49 | ¥21.30 | 20,074,318 | |
| ¥22.21 | -1.74 | -7.3% | ¥23.51 | ¥23.69 | ¥21.98 | 14,401,806 | |
| ¥23.95 | -0.11 | -0.5% | ¥23.90 | ¥24.14 | ¥23.26 | 13,112,562 | |
| ¥24.06 | +1.63 | +7.3% | ¥22.41 | ¥24.15 | ¥22.27 | 16,646,178 | |
| ¥22.43 | -0.14 | -0.6% | ¥22.78 | ¥22.94 | ¥22.10 | 7,424,926 | |
| ¥22.57 | +0.19 | +0.8% | ¥22.55 | ¥23.50 | ¥22.41 | 11,513,132 | |
| ¥22.38 | +0.63 | +2.9% | ¥21.81 | ¥22.79 | ¥21.75 | 12,779,157 | |
| ¥21.75 | -0.01 | 0.0% | ¥21.53 | ¥22.57 | ¥21.53 | 9,127,895 | |
| ¥21.76 | +0.23 | +1.1% | ¥21.78 | ¥22.74 | ¥21.52 | 10,805,938 | |
| ¥21.53 | +0.18 | +0.8% | ¥21.30 | ¥21.64 | ¥20.86 | 8,049,286 | |
| ¥21.35 | -0.25 | -1.2% | ¥21.45 | ¥21.70 | ¥21.12 | 7,298,328 | |
| ¥21.60 | +0.49 | +2.3% | ¥21.08 | ¥21.70 | ¥20.95 | 8,637,272 | |
| ¥21.11 | +0.78 | +3.8% | ¥20.42 | ¥21.25 | ¥20.30 | 8,709,838 | |
| ¥20.33 | +0.24 | +1.2% | ¥20.09 | ¥20.58 | ¥20.09 | 7,990,832 |
- Ticker
- Shenzhen:300153
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 13, 2026
Shanghai Cooltech Power Terminates Hong Kong Listing Plan
Latest news
Shanghai Cooltech Power Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 1 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shanghai Cooltech Power Co., Ltd.