Jinneng Holding Shanxi Electric Power Co.,LTD. (000767.SZ) SHZ
3.51
-0.23(-6.15%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.51
-0.23(-6.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.74 | 3.51 | 3.51 | 3.76 | 3.5 | 212.84M |
| April 02, 2026 | 3.88 | 3.74 | 3.74 | 3.98 | 3.71 | 289.72M |
| April 01, 2026 | 4.19 | 3.9 | 3.9 | 4.25 | 3.86 | 416.45M |
| March 31, 2026 | 4.12 | 4.23 | 4.23 | 4.48 | 4.12 | 486.9M |
| March 30, 2026 | 4.97 | 4.58 | 4.58 | 5.12 | 4.58 | 260.52M |
| March 27, 2026 | 4.9 | 5.09 | 5.09 | 5.09 | 4.82 | 504.15M |
| March 26, 2026 | 4.46 | 4.63 | 4.63 | 4.63 | 4.38 | 210.45M |
| March 25, 2026 | 3.86 | 4.21 | 4.21 | 4.28 | 3.83 | 404.05M |
| March 24, 2026 | 3.67 | 3.89 | 3.89 | 3.9 | 3.61 | 240.91M |
| March 23, 2026 | 3.68 | 3.63 | 3.63 | 3.79 | 3.6 | 180.34M |
| March 20, 2026 | 3.69 | 3.74 | 3.74 | 3.95 | 3.66 | 207.02M |
| March 19, 2026 | 3.65 | 3.74 | 3.74 | 3.78 | 3.58 | 143.8M |
| March 18, 2026 | 3.68 | 3.71 | 3.71 | 3.85 | 3.65 | 138.4M |
| March 17, 2026 | 3.65 | 3.63 | 3.63 | 3.75 | 3.56 | 136.55M |
| March 16, 2026 | 3.78 | 3.65 | 3.65 | 3.85 | 3.61 | 148.32M |
| March 13, 2026 | 3.89 | 3.77 | 3.77 | 3.9 | 3.73 | 179.25M |
| March 12, 2026 | 3.85 | 3.94 | 3.94 | 3.99 | 3.83 | 207.68M |
| March 11, 2026 | 3.8 | 3.9 | 3.9 | 3.92 | 3.68 | 220.03M |
| March 10, 2026 | 3.85 | 3.82 | 3.82 | 3.93 | 3.79 | 123.29M |
| March 09, 2026 | 3.86 | 3.88 | 3.88 | 4.05 | 3.85 | 205.49M |
| March 06, 2026 | 3.85 | 3.87 | 3.87 | 3.95 | 3.76 | 239.1M |
| March 05, 2026 | 3.65 | 3.83 | 3.83 | 3.97 | 3.64 | 316.32M |
| March 04, 2026 | 3.58 | 3.6 | 3.6 | 3.71 | 3.45 | 148.35M |
| March 03, 2026 | 3.62 | 3.52 | 3.52 | 3.75 | 3.52 | 194.55M |
| March 02, 2026 | 3.66 | 3.67 | 3.67 | 3.78 | 3.65 | 237.63M |
| February 27, 2026 | 3.58 | 3.78 | 3.78 | 3.85 | 3.58 | 302.58M |
| February 26, 2026 | 3.64 | 3.63 | 3.63 | 3.77 | 3.61 | 233.12M |
| February 25, 2026 | 3.65 | 3.68 | 3.68 | 3.75 | 3.58 | 299.43M |
| February 24, 2026 | 3.47 | 3.6 | 3.6 | 3.72 | 3.47 | 340.36M |
| February 13, 2026 | 3.47 | 3.38 | 0 | 3.55 | 3.36 | 291.33M |
| February 12, 2026 | 3.36 | 3.62 | 0 | 3.62 | 3.36 | 280.75M |
| February 11, 2026 | 3.28 | 3.29 | 0 | 3.42 | 3.28 | 202.6M |
| February 10, 2026 | 3.33 | 3.26 | 0 | 3.34 | 3.24 | 160.93M |
| February 09, 2026 | 3.36 | 3.33 | 0 | 3.43 | 3.31 | 374.67M |
| February 06, 2026 | 3.26 | 3.42 | 0 | 3.42 | 3.16 | 348.13M |
| February 05, 2026 | 3.17 | 3.11 | 0 | 3.22 | 3.11 | 98.49M |
| February 04, 2026 | 3.18 | 3.2 | 0 | 3.25 | 3.14 | 148.34M |
| February 03, 2026 | 3.22 | 3.18 | 0 | 3.25 | 3.13 | 203.15M |
| February 02, 2026 | 3.01 | 3.14 | 0 | 3.32 | 2.99 | 221.31M |
| January 30, 2026 | 3 | 3.02 | 0 | 3.04 | 2.95 | 74.16M |
| January 29, 2026 | 3 | 3.02 | 0 | 3.05 | 2.99 | 45.43M |
| January 28, 2026 | 2.99 | 3.02 | 0 | 3.03 | 2.97 | 46.82M |
| January 27, 2026 | 3.03 | 3.01 | 0 | 3.03 | 2.94 | 57.84M |
| January 26, 2026 | 3.05 | 3.04 | 0 | 3.06 | 3.01 | 52.13M |
| January 23, 2026 | 3.03 | 3.06 | 0 | 3.07 | 3.02 | 50.03M |
| January 22, 2026 | 3.01 | 3.03 | 0 | 3.04 | 3 | 48.34M |
| January 21, 2026 | 3.04 | 3.01 | 0 | 3.05 | 3 | 56.63M |
| January 20, 2026 | 3.02 | 3.06 | 0 | 3.06 | 2.99 | 66.54M |
| January 19, 2026 | 2.93 | 3.01 | 0 | 3.04 | 2.92 | 64.79M |
| January 16, 2026 | 2.95 | 2.94 | 0 | 3 | 2.93 | 57.01M |
| January 15, 2026 | 2.95 | 2.93 | 0 | 2.95 | 2.89 | 37.9M |
| January 14, 2026 | 2.93 | 2.95 | 0 | 2.98 | 2.91 | 67.5M |
| January 13, 2026 | 2.91 | 2.93 | 0 | 2.96 | 2.89 | 59.25M |
| January 12, 2026 | 2.87 | 2.91 | 0 | 2.91 | 2.86 | 40.66M |
| January 09, 2026 | 2.85 | 2.87 | 0 | 2.87 | 2.84 | 31.69M |
| January 08, 2026 | 2.83 | 2.85 | 0 | 2.86 | 2.82 | 29.73M |
| January 07, 2026 | 2.85 | 2.83 | 0 | 2.87 | 2.83 | 31.4M |
| January 06, 2026 | 2.82 | 2.85 | 0 | 2.86 | 2.81 | 37.57M |
| January 05, 2026 | 2.81 | 2.81 | 0 | 2.82 | 2.8 | 26.54M |
| December 31, 2025 | 2.82 | 2.8 | 0 | 2.83 | 2.79 | 28.01M |