Sichuan Mingxing Electric Power Co., Ltd. - 600101.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.83	9.9	9.9	9.91	9.74	10.1M
September 04, 2025	9.84	9.82	9.82	9.9	9.67	11.84M
September 03, 2025	10.03	9.78	9.78	10.05	9.77	19.96M
September 02, 2025	10.06	10.05	10.05	10.17	10.01	13.34M
September 01, 2025	10.03	10.06	10.06	10.1	10.02	12.8M
August 29, 2025	10.13	10.09	10.09	10.19	10.08	13.92M
August 28, 2025	10.34	10.16	10.16	10.34	10.01	34.22M
August 27, 2025	10.33	10.4	10.4	10.6	10.28	48.57M
August 26, 2025	10.38	10.31	10.31	10.4	10.3	17.53M
August 25, 2025	10.41	10.38	10.38	10.43	10.33	21.79M
August 22, 2025	10.45	10.4	10.4	10.47	10.29	26.84M
August 21, 2025	10.23	10.44	10.44	10.44	10.21	39.31M
August 20, 2025	10.28	10.24	10.24	10.28	10.13	18.63M
August 19, 2025	10.18	10.27	10.27	10.29	10.15	20.26M
August 18, 2025	10.13	10.18	10.18	10.2	10.11	15.22M
August 15, 2025	10.06	10.12	10.12	10.12	10.04	11.46M
August 14, 2025	10.22	10.06	10.06	10.23	10.05	19.02M
August 13, 2025	10.28	10.23	10.23	10.3	10.22	15.2M
August 12, 2025	10.34	10.28	10.28	10.37	10.26	12.84M
August 11, 2025	10.31	10.34	10.34	10.35	10.18	20.87M
August 08, 2025	10.24	10.36	10.36	10.4	10.17	25.27M
August 07, 2025	10.29	10.25	10.25	10.33	10.23	15.68M
August 06, 2025	10.28	10.27	10.27	10.32	10.24	11.8M
August 05, 2025	10.26	10.28	10.28	10.28	10.21	11.84M
August 04, 2025	10.17	10.26	10.26	10.27	10.1	10.68M
August 01, 2025	10.16	10.2	10.2	10.24	10.14	10.9M
July 31, 2025	10.34	10.19	10.19	10.34	10.16	17.77M
July 30, 2025	10.35	10.38	10.38	10.46	10.28	18.28M
July 29, 2025	10.41	10.38	10.38	10.41	10.26	16.2M
July 28, 2025	10.4	10.42	10.42	10.45	10.34	14.55M
July 25, 2025	10.6	10.42	10.42	10.62	10.4	25.91M
July 24, 2025	10.58	10.63	10.63	10.63	10.48	21.16M
July 23, 2025	10.8	10.58	10.58	10.86	10.58	33.31M
July 22, 2025	10.94	10.8	10.8	10.94	10.7	28.78M
July 21, 2025	10.9	10.9	10.9	10.96	10.82	35.52M
July 18, 2025	10.7	10.9	10.9	10.96	10.66	42.22M
July 17, 2025	10.95	10.83	10.83	10.95	10.76	35.61M
July 16, 2025	10.6	10.96	10.96	11.13	10.54	50.28M
July 15, 2025	10.92	10.61	10.61	10.93	10.51	44.81M
July 14, 2025	10.81	11	11	11.1	10.8	47.51M
July 11, 2025	10.8	10.82	10.82	10.94	10.71	41.08M
July 10, 2025	11.11	10.88	10.88	11.27	10.8	55.74M
July 09, 2025	11.15	11.16	11.16	11.52	11.12	67.7M
July 08, 2025	11.5	11.24	11.24	11.55	11.12	86.2M
July 07, 2025	11.4	11.95	11.83	12.1	11.05	127.96M
July 04, 2025	10.57	11.01	10.9	11.12	10.53	87.01M
July 03, 2025	10.43	10.6	10.49	10.75	10.39	39.14M
July 02, 2025	10.66	10.48	10.37	10.66	10.37	36.49M
July 01, 2025	10.21	10.68	10.57	10.88	10.15	68.93M
June 30, 2025	10.1	10.2	10.1	10.22	10.09	19.71M
June 27, 2025	9.99	10.09	9.99	10.16	9.98	22.66M
June 26, 2025	10.01	10	9.9	10.13	9.96	20.27M
June 25, 2025	10.01	10.03	10.03	10.06	9.95	20.05M
June 24, 2025	9.8	10.01	10.01	10.02	9.78	22.43M
June 23, 2025	9.71	9.8	9.8	9.83	9.71	14.23M
June 20, 2025	9.79	9.76	9.76	9.85	9.74	15.47M
June 19, 2025	10.12	9.79	9.79	10.12	9.76	29.29M
June 18, 2025	10.26	10.12	10.12	10.26	10.08	19.94M
June 17, 2025	10.37	10.27	10.27	10.38	10.22	19.24M
June 16, 2025	10.36	10.4	10.4	10.46	10.15	18.81M

Sichuan Mingxing Electric Power Co., Ltd. (600101.SS) SHH