GuiZhou QianYuan Power Co., Ltd. - 002039.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.43	18.43	18.43	18.6	18.34	5.07M
December 04, 2025	18.07	18.56	18.56	18.64	18.07	3.86M
December 03, 2025	18.28	18.5	18.5	18.53	18.28	5.48M
December 02, 2025	18.08	18.34	18.34	18.45	18.04	4.68M
December 01, 2025	17.97	18.1	18.1	18.2	17.91	4.78M
November 28, 2025	18.07	17.91	17.91	18.09	17.85	2.75M
November 27, 2025	17.75	18.07	18.07	18.16	17.68	6.27M
November 26, 2025	17.75	17.72	17.72	17.88	17.68	3.6M
November 25, 2025	17.82	17.73	17.73	17.84	17.62	3.85M
November 24, 2025	17.7	17.68	17.68	17.86	17.61	4.24M
November 21, 2025	17.9	17.63	17.63	17.94	17.63	6.26M
November 20, 2025	18.11	17.93	17.93	18.14	17.87	3.73M
November 19, 2025	17.91	18.13	18.13	18.15	17.91	4.48M
November 18, 2025	17.84	17.95	17.95	18	17.8	4.86M
November 17, 2025	18.01	17.9	17.9	18.04	17.72	5.98M
November 14, 2025	18.31	18.05	18.05	18.39	18.04	6.32M
November 13, 2025	19.05	18.29	18.29	19.05	18.18	8.09M
November 12, 2025	18.59	18.55	18.55	18.82	18.36	5.5M
November 11, 2025	18.55	18.65	18.65	18.66	18.44	5.61M
November 10, 2025	18.69	18.55	18.55	18.78	18.41	9.89M
November 07, 2025	19.05	18.74	18.74	19.3	18.67	10.52M
November 06, 2025	18.7	19.17	19.17	19.3	18.65	15.62M
November 05, 2025	18.11	18.64	18.64	18.71	17.99	11.71M
November 04, 2025	18.05	18.15	18.15	18.34	17.96	12.58M
November 03, 2025	17.79	18.01	18.01	18.09	17.68	13.24M
October 31, 2025	17.92	17.7	17.7	17.95	17.57	9.67M
October 30, 2025	17.88	17.92	17.92	18.08	17.77	8.85M
October 29, 2025	17.89	17.88	17.88	18.03	17.52	7.59M
October 28, 2025	18.05	17.84	17.84	18.15	17.75	10.2M
October 27, 2025	17.67	18.07	18.07	18.14	17.53	11.08M
October 24, 2025	17.9	17.66	17.66	17.9	17.6	6.34M
October 23, 2025	17.43	17.91	17.91	17.95	17.4	9.88M
October 22, 2025	17.73	17.48	17.48	17.74	17.35	8.91M
October 21, 2025	17.47	17.75	17.75	17.93	17.39	10.53M
October 20, 2025	17.59	17.43	17.43	17.6	17.28	9.04M
October 17, 2025	17.89	17.45	17.45	17.92	17.4	9.86M
October 16, 2025	17.9	17.87	17.87	18.15	17.71	11.17M
October 15, 2025	17.9	17.83	17.83	17.92	17.68	9.37M
October 14, 2025	17.81	17.95	17.95	18.41	17.49	20.96M
October 13, 2025	18.29	17.86	17.86	18.43	17.58	25.35M
October 10, 2025	17.2	17.58	17.58	17.98	17.19	8.6M
October 09, 2025	16.89	17.2	17.2	17.22	16.89	5.91M
September 30, 2025	16.96	16.83	16.83	16.96	16.78	3.38M
September 29, 2025	17.26	16.99	16.99	17.26	16.7	6.57M
September 26, 2025	17.01	17.28	17.28	17.34	16.94	9.46M
September 25, 2025	16.99	17.07	16.97	17.41	16.92	8.34M
September 24, 2025	16.13	17.01	17.01	17.02	16.13	5.79M
September 23, 2025	16.46	16.91	16.91	16.94	16.42	9.82M
September 22, 2025	16.42	16.53	16.53	16.72	16.37	6.26M
September 19, 2025	16.13	16.42	16.42	16.44	16.03	4.22M
September 18, 2025	16.38	16.13	16.13	16.38	16.07	4.62M
September 17, 2025	16.21	16.32	16.32	16.45	16.2	5.52M
September 16, 2025	16.35	16.28	16.28	16.45	16.1	4.55M
September 15, 2025	16.54	16.36	16.36	16.55	16.29	5.06M
September 12, 2025	16.64	16.51	16.51	16.82	16.47	5.71M
September 11, 2025	16.62	16.58	16.58	16.67	16.4	5.4M
September 10, 2025	16.62	16.59	16.59	16.67	16.5	3.87M
September 09, 2025	16.9	16.64	16.64	16.9	16.55	5.81M
September 08, 2025	16.32	16.92	16.92	16.98	16.32	12.01M
September 05, 2025	16.17	16.31	16.31	16.34	16.08	5.23M

GuiZhou QianYuan Power Co., Ltd. (002039.SZ) SHZ