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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.73	12.56	12.56	12.95	12.43	63.71M
January 13, 2026	12.73	12.79	12.79	13.17	12.6	72.25M
January 12, 2026	12.68	12.59	12.59	12.91	12.45	48.53M
January 09, 2026	12.21	12.37	12.37	12.57	12.21	37.93M
January 08, 2026	12.36	12.37	12.37	12.68	12.2	40.13M
January 07, 2026	12.45	12.35	12.35	12.58	12.3	35.48M
January 06, 2026	12.35	12.45	12.45	12.61	12.34	47.36M
January 05, 2026	11.75	12.18	12.18	12.23	11.72	53.88M
December 31, 2025	11.74	11.65	11.65	11.9	11.61	26.4M
December 30, 2025	11.67	11.76	11.76	11.91	11.46	33.5M
December 29, 2025	12.27	11.77	11.77	12.28	11.76	50.28M
December 26, 2025	12.11	12.27	12.27	12.4	12.1	59.32M
December 25, 2025	11.9	11.83	11.83	11.91	11.66	37.74M
December 24, 2025	12.03	12.04	12.04	12.24	11.95	38.53M
December 23, 2025	11.91	12	12	12.17	11.83	40.17M
December 22, 2025	11.9	11.91	11.91	12.24	11.88	39.85M
December 19, 2025	11.44	11.74	11.74	11.84	11.36	38.21M
December 18, 2025	11.7	11.44	11.44	11.88	11.44	34.88M
December 17, 2025	11.65	11.82	11.82	11.88	11.47	57.08M
December 16, 2025	11.42	11.32	11.32	11.52	11.1	27.63M
December 15, 2025	11.48	11.43	11.43	11.67	11.37	20.58M
December 12, 2025	11.6	11.56	11.56	11.69	11.34	32.42M
December 11, 2025	11.7	11.48	11.48	11.75	11.45	28.97M
December 10, 2025	11.36	11.55	11.55	11.62	11.26	30.94M
December 09, 2025	11.76	11.36	11.36	11.77	11.35	37.21M
December 08, 2025	11.63	11.84	11.84	11.93	11.57	34.34M
December 05, 2025	11.61	11.6	11.6	11.69	11.38	27.25M
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

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