Shenyang Huitian Thermal Power Co.,Ltd (000692.SZ) SHZ
4.22
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.22
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.2 | 4.22 | 4.22 | 4.28 | 4.17 | 13.14M |
| March 12, 2026 | 4.23 | 4.22 | 4.22 | 4.29 | 4.2 | 14.93M |
| March 11, 2026 | 4.26 | 4.25 | 4.25 | 4.28 | 4.18 | 12.76M |
| March 10, 2026 | 4.05 | 4.25 | 4.25 | 4.27 | 4.05 | 9.04M |
| March 09, 2026 | 4.18 | 4.18 | 4.18 | 4.23 | 4.09 | 18.52M |
| March 06, 2026 | 4.05 | 4.23 | 4.23 | 4.34 | 4.04 | 28.94M |
| March 05, 2026 | 3.98 | 4.05 | 4.05 | 4.07 | 3.94 | 17.57M |
| March 04, 2026 | 3.98 | 3.91 | 3.91 | 3.99 | 3.82 | 11.11M |
| March 03, 2026 | 3.97 | 3.99 | 3.99 | 4.05 | 3.92 | 19.52M |
| March 02, 2026 | 4 | 3.97 | 3.97 | 4.04 | 3.87 | 15.87M |
| February 27, 2026 | 3.98 | 4.04 | 4.04 | 4.05 | 3.97 | 10.59M |
| February 26, 2026 | 4.03 | 4 | 4 | 4.05 | 3.96 | 11.36M |
| February 25, 2026 | 4.03 | 4.03 | 4.03 | 4.06 | 4 | 14.01M |
| February 24, 2026 | 3.87 | 4.03 | 4.03 | 4.04 | 3.87 | 15.24M |
| February 13, 2026 | 3.86 | 3.87 | 0 | 3.91 | 3.84 | 7.7M |
| February 12, 2026 | 3.95 | 3.86 | 0 | 3.95 | 3.85 | 12.95M |
| February 11, 2026 | 3.92 | 3.93 | 0 | 3.95 | 3.89 | 8.91M |
| February 10, 2026 | 3.89 | 3.92 | 0 | 3.96 | 3.85 | 13.27M |
| February 09, 2026 | 3.87 | 3.89 | 0 | 3.89 | 3.84 | 12.02M |
| February 06, 2026 | 3.78 | 3.85 | 0 | 3.87 | 3.77 | 12.08M |
| February 05, 2026 | 3.82 | 3.8 | 0 | 3.86 | 3.77 | 12.3M |
| February 04, 2026 | 3.75 | 3.81 | 0 | 3.81 | 3.73 | 14.42M |
| February 03, 2026 | 3.72 | 3.74 | 0 | 3.77 | 3.68 | 11.26M |
| February 02, 2026 | 3.77 | 3.72 | 0 | 3.8 | 3.7 | 17.9M |
| January 30, 2026 | 3.68 | 3.78 | 0 | 3.78 | 3.65 | 28.56M |
| January 29, 2026 | 3.66 | 3.65 | 0 | 3.71 | 3.61 | 10.65M |
| January 28, 2026 | 3.7 | 3.66 | 0 | 3.74 | 3.64 | 12.48M |
| January 27, 2026 | 3.73 | 3.71 | 0 | 3.74 | 3.61 | 13.36M |
| January 26, 2026 | 3.73 | 3.72 | 0 | 3.75 | 3.67 | 14.73M |
| January 23, 2026 | 3.76 | 3.73 | 0 | 3.79 | 3.71 | 11.77M |
| January 22, 2026 | 3.73 | 3.76 | 0 | 3.78 | 3.71 | 13.71M |
| January 21, 2026 | 3.71 | 3.75 | 0 | 3.77 | 3.66 | 20.08M |
| January 20, 2026 | 3.81 | 3.73 | 0 | 3.82 | 3.72 | 21.6M |
| January 19, 2026 | 3.7 | 3.81 | 0 | 3.92 | 3.64 | 31.99M |
| January 16, 2026 | 3.6 | 3.66 | 0 | 3.81 | 3.57 | 26.14M |
| January 15, 2026 | 3.61 | 3.58 | 0 | 3.63 | 3.56 | 11.52M |
| January 14, 2026 | 3.69 | 3.64 | 0 | 3.7 | 3.6 | 19.83M |
| January 13, 2026 | 3.6 | 3.71 | 0 | 3.72 | 3.54 | 25.42M |
| January 12, 2026 | 3.55 | 3.6 | 0 | 3.6 | 3.54 | 20.45M |
| January 09, 2026 | 3.52 | 3.55 | 0 | 3.56 | 3.49 | 17.08M |
| January 08, 2026 | 3.45 | 3.52 | 0 | 3.52 | 3.43 | 17.35M |
| January 07, 2026 | 3.47 | 3.46 | 0 | 3.48 | 3.43 | 13.98M |
| January 06, 2026 | 3.45 | 3.48 | 0 | 3.51 | 3.44 | 14.75M |
| January 05, 2026 | 3.45 | 3.46 | 0 | 3.48 | 3.44 | 17.06M |
| December 31, 2025 | 3.48 | 3.44 | 0 | 3.49 | 3.42 | 13.81M |
| December 30, 2025 | 3.49 | 3.48 | 0 | 3.52 | 3.45 | 12.47M |
| December 29, 2025 | 3.53 | 3.52 | 0 | 3.54 | 3.48 | 15.98M |
| December 26, 2025 | 3.57 | 3.53 | 0 | 3.58 | 3.52 | 15.23M |
| December 25, 2025 | 3.6 | 3.57 | 0 | 3.64 | 3.55 | 20.73M |
| December 24, 2025 | 3.5 | 3.53 | 0 | 3.54 | 3.47 | 13.6M |
| December 23, 2025 | 3.57 | 3.51 | 0 | 3.57 | 3.49 | 15.3M |
| December 22, 2025 | 3.58 | 3.56 | 0 | 3.6 | 3.55 | 13.89M |
| December 19, 2025 | 3.48 | 3.57 | 0 | 3.58 | 3.48 | 17.76M |
| December 18, 2025 | 3.48 | 3.49 | 0 | 3.54 | 3.45 | 16.21M |
| December 17, 2025 | 3.46 | 3.48 | 0 | 3.5 | 3.41 | 16.98M |
| December 16, 2025 | 3.61 | 3.47 | 0 | 3.62 | 3.46 | 28.1M |
| December 15, 2025 | 3.63 | 3.62 | 0 | 3.67 | 3.56 | 29.37M |
| December 12, 2025 | 3.66 | 3.67 | 0 | 3.72 | 3.61 | 28.7M |
| December 11, 2025 | 3.81 | 3.66 | 0 | 3.83 | 3.65 | 40.56M |
| December 10, 2025 | 3.82 | 3.83 | 0 | 3.88 | 3.77 | 38.11M |