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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.07	9.96	9.96	10.14	9.93	19.79M
September 02, 2025	10.17	10.07	10.07	10.19	10.03	20.27M
September 01, 2025	10.19	10.16	10.16	10.22	10.12	17.49M
August 29, 2025	10.19	10.19	10.19	10.33	10.14	21.58M
August 28, 2025	10.16	10.19	10.19	10.22	10	26.81M
August 27, 2025	10.39	10.14	10.14	10.43	10.14	29.5M
August 26, 2025	10.36	10.38	10.38	10.41	10.32	20.9M
August 25, 2025	10.35	10.38	10.38	10.41	10.3	27.85M
August 22, 2025	10.29	10.34	10.34	10.35	10.26	18.05M
August 21, 2025	10.34	10.28	10.28	10.36	10.26	18.7M
August 20, 2025	10.2	10.35	10.35	10.41	10.15	25.02M
August 19, 2025	10.28	10.22	10.22	10.29	10.21	18.28M
August 18, 2025	10.33	10.26	10.26	10.38	10.25	23.21M
August 15, 2025	10.16	10.25	10.25	10.28	10.13	15.28M
August 14, 2025	10.33	10.16	10.16	10.36	10.15	17.58M
August 13, 2025	10.33	10.31	10.31	10.36	10.28	17.79M
August 12, 2025	10.47	10.35	10.35	10.48	10.28	23.99M
August 11, 2025	10.55	10.47	10.47	10.63	10.31	39.41M
August 08, 2025	10.08	10.18	10.18	10.22	10.06	18.51M
August 07, 2025	10.08	10.08	10.08	10.11	10.01	14.78M
August 06, 2025	10.1	10.07	10.07	10.11	10.03	11.89M
August 05, 2025	10.09	10.1	10.1	10.11	10.04	10.21M
August 04, 2025	10.05	10.07	10.07	10.08	9.98	8.68M
August 01, 2025	10.03	10.08	10.08	10.09	10.02	12.27M
July 31, 2025	10.24	10.02	10.02	10.24	10	28.66M
July 30, 2025	10.34	10.26	10.26	10.38	10.2	17.34M
July 29, 2025	10.36	10.33	10.33	10.44	10.25	16.15M
July 28, 2025	10.42	10.39	10.39	10.46	10.32	22.19M
July 25, 2025	10.78	10.5	10.5	10.81	10.49	39M
July 24, 2025	10.18	10.59	10.59	10.75	10.13	61.03M
July 23, 2025	10.33	10.18	10.18	10.39	10.16	21.96M
July 22, 2025	10.18	10.3	10.3	10.34	10.08	34.36M
July 21, 2025	10.08	10.14	10.14	10.15	10.07	19.33M
July 18, 2025	9.9	10.06	10.06	10.07	9.88	22.76M
July 17, 2025	9.9	9.9	9.9	9.92	9.84	13.27M
July 16, 2025	9.9	9.89	9.89	9.94	9.86	11.87M
July 15, 2025	10.06	9.91	9.91	10.07	9.83	26.1M
July 14, 2025	10.13	10.16	10.16	10.3	10.1	20.82M
July 11, 2025	10.07	10.08	10.08	10.15	10.01	15.36M
July 10, 2025	10.06	10.07	10.07	10.09	10.03	9.88M
July 09, 2025	10.11	10.06	10.06	10.16	10.04	14.22M
July 08, 2025	10.13	10.1	10.1	10.13	10.01	19.98M
July 07, 2025	9.95	10.1	10.1	10.15	9.9	32.39M

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