Sichuan New Energy Power Company Limited - 000155.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.11	11.57	11.57	12.11	11.5	25.06M
December 03, 2025	12.06	11.74	11.74	12.14	11.68	31.42M
December 02, 2025	12.3	12.04	12.04	12.32	12.03	28.66M
December 01, 2025	12.44	12.41	12.41	12.84	12.36	38.53M
November 28, 2025	12.11	12.36	12.36	12.52	12.09	37.01M
November 27, 2025	12.1	12.11	12.11	12.45	12.07	37.39M
November 26, 2025	12.41	12.12	12.12	12.52	12.11	50.71M
November 25, 2025	11.97	12.22	12.22	12.33	11.75	63.29M
November 24, 2025	12.3	11.75	11.75	12.39	11.42	101.84M
November 21, 2025	13.27	12.65	12.65	13.4	12.65	72.43M
November 20, 2025	13.88	14.05	14.05	14.44	13.67	136.1M
November 19, 2025	13.39	13.88	13.88	14.51	13.33	146.8M
November 18, 2025	13.45	13.19	13.19	13.8	13.08	86.77M
November 17, 2025	12.95	13.33	13.33	13.54	12.88	85.95M
November 14, 2025	12.35	12.62	12.62	13	12.35	44.6M
November 13, 2025	12.34	12.96	12.96	13.12	12.34	73.61M
November 12, 2025	12.41	12.27	12.27	12.43	12.11	38.44M
November 11, 2025	12.67	12.5	12.5	12.77	12.43	41.04M
November 10, 2025	12.87	12.66	12.66	12.93	12.62	65.32M
November 07, 2025	12.35	12.67	12.67	12.9	12.33	70.79M
November 06, 2025	12.12	12.33	12.33	12.58	12.12	66.7M
November 05, 2025	11.71	12.12	12.12	12.2	11.64	56.61M
November 04, 2025	12.07	11.8	11.8	12.16	11.7	52.91M
November 03, 2025	12.27	12.16	12.16	12.46	12	53.03M
October 31, 2025	12.45	12.29	12.29	12.62	12.22	86.36M
October 30, 2025	12.52	12.36	12.36	12.68	12.25	142.32M
October 29, 2025	11.15	12.2	12.2	12.2	11.13	78.89M
October 28, 2025	11.06	11.09	11.09	11.25	11.02	43.32M
October 27, 2025	11.21	11.05	11.05	11.27	11	39.78M
October 24, 2025	10.92	10.99	10.99	11.26	10.84	58.65M
October 23, 2025	10.45	10.93	10.93	11.12	10.38	65.2M
October 22, 2025	10.56	10.45	10.45	10.61	10.44	19.23M
October 21, 2025	10.51	10.6	10.6	10.7	10.46	30.1M
October 20, 2025	10.47	10.47	10.47	10.56	10.4	20.1M
October 17, 2025	10.46	10.37	10.37	10.71	10.34	28.08M
October 16, 2025	10.58	10.48	10.48	10.59	10.44	19.72M
October 15, 2025	10.63	10.58	10.58	10.73	10.49	23.35M
October 14, 2025	10.7	10.55	10.55	10.8	10.5	31.03M
October 13, 2025	10.36	10.72	10.55	10.73	10.34	31.83M
October 10, 2025	10.9	10.71	10.54	10.9	10.67	33.68M
October 09, 2025	10.59	10.92	10.75	10.95	10.56	63.39M
September 30, 2025	10.41	10.49	10.49	10.54	10.34	25.1M
September 29, 2025	10.25	10.39	10.39	10.43	10.22	24.27M
September 26, 2025	10.17	10.19	10.19	10.36	10.15	17.81M
September 25, 2025	10.25	10.21	10.21	10.48	10.2	21.12M
September 24, 2025	10.1	10.29	10.29	10.29	10.1	16.26M
September 23, 2025	10.23	10.14	10.14	10.25	10.01	18.98M
September 22, 2025	10.41	10.23	10.23	10.45	10.18	20.28M
September 19, 2025	10.35	10.39	10.39	10.54	10.32	26.07M
September 18, 2025	10.54	10.33	10.33	10.62	10.27	35.32M
September 17, 2025	10.48	10.57	10.57	10.57	10.41	22.72M
September 16, 2025	10.59	10.47	10.47	10.6	10.37	26.29M
September 15, 2025	10.67	10.59	10.59	10.85	10.57	32.54M
September 12, 2025	10.36	10.65	10.65	10.81	10.24	67.67M
September 11, 2025	10.32	10.33	10.33	10.34	10.21	21.44M
September 10, 2025	10.4	10.34	10.34	10.45	10.26	25.35M
September 09, 2025	10.45	10.49	10.49	10.61	10.41	27.85M
September 08, 2025	10.46	10.5	10.5	10.54	10.37	38.95M
September 05, 2025	10.11	10.41	10.41	10.44	10.09	47.36M
September 04, 2025	9.95	10.12	10.12	10.24	9.94	30.66M

Sichuan New Energy Power Company Limited (000155.SZ) SHZ