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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18.47	18.9	18.9	18.95	18.38	6.04M
January 14, 2026	18.4	18.43	18.43	18.52	18.32	6.57M
January 13, 2026	18.18	18.4	18.4	18.49	18.08	6.42M
January 12, 2026	18.01	18.11	18.11	18.25	17.94	6.47M
January 09, 2026	17.97	18	18	18.09	17.92	3.57M
January 08, 2026	18.05	17.97	17.97	18.15	17.92	5.01M
January 07, 2026	18.11	18.04	18.04	18.21	18.03	4.43M
January 06, 2026	18	18.2	18.2	18.2	18	5.27M
January 05, 2026	18.15	17.99	17.99	18.18	17.92	5.51M
December 31, 2025	17.99	18.17	18.17	18.22	17.94	3.73M
December 30, 2025	17.99	17.94	17.94	18.07	17.86	4.02M
December 29, 2025	18.26	17.98	17.98	18.29	17.98	4.78M
December 26, 2025	18.39	18.29	18.29	18.43	18.23	2.21M
December 25, 2025	18.3	18.39	18.39	18.45	18.2	2.45M
December 24, 2025	18.37	18.35	18.35	18.42	18.21	3.24M
December 23, 2025	18.52	18.4	18.4	18.65	18.27	5.73M
December 22, 2025	18.49	18.49	18.49	18.67	18.41	3.18M
December 19, 2025	18.43	18.48	18.48	18.6	18.42	2.77M
December 18, 2025	18.5	18.48	18.48	18.61	18.4	2.7M
December 17, 2025	18.51	18.48	18.48	18.54	18.3	3.07M
December 16, 2025	18.62	18.46	18.46	18.68	18.38	3.14M
December 15, 2025	18.39	18.68	18.68	18.79	18.38	5.02M
December 12, 2025	18.33	18.37	18.37	18.49	18.25	3.24M
December 11, 2025	18.45	18.32	18.32	18.58	18.28	3.59M
December 10, 2025	18.27	18.43	18.43	18.49	18.22	3.38M
December 09, 2025	18.21	18.29	18.29	18.44	18.17	2.81M
December 08, 2025	18.39	18.2	18.2	18.5	18.16	3.69M
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

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