China Southern Power Grid Technology Co.,Ltd - 688248.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51	50.8	50.8	52.2	50.59	3.3M
February 12, 2026	50.83	51.42	51.42	52.2	50.26	3.29M
February 11, 2026	51.01	50.81	50.81	51.1	50.22	2.27M
February 10, 2026	51.46	50.59	50.59	51.46	50.21	2.47M
February 09, 2026	50.68	51.16	51.16	51.45	49.95	3.33M
February 06, 2026	49.86	49.92	49.92	50.68	48.77	3.53M
February 05, 2026	51.7	50.12	50.12	52.48	50.02	3.16M
February 04, 2026	52.3	51.87	51.87	52.62	51.06	3.75M
February 03, 2026	51.05	52.25	52.25	52.38	50.86	3.51M
February 02, 2026	52.5	50.96	50.96	53.57	50.9	5M
January 30, 2026	53.2	51.96	51.96	53.46	50.18	4.48M
January 29, 2026	55.01	52.98	52.98	55.19	52.83	4.28M
January 28, 2026	56.19	55.16	55.16	56.59	55	4.23M
January 27, 2026	57	56.03	56.03	57.39	55.01	5.88M
January 26, 2026	57.47	57.24	57.24	58.9	56.4	7.61M
January 23, 2026	56.24	57.59	57.59	58.38	56.19	6.47M
January 22, 2026	57.67	56.33	56.33	58.6	56	6.7M
January 21, 2026	58.66	57.93	57.93	60.45	57.6	8.22M
January 20, 2026	61.5	59.19	59.19	63.58	58.92	13.77M
January 19, 2026	53.94	59.22	59.22	59.97	53.7	9.78M
January 16, 2026	55.27	54.45	54.45	56.02	53.2	8.36M
January 15, 2026	53.21	53	53	54.33	51.54	6.22M
January 14, 2026	54.65	53.22	53.22	55.92	52.45	7.68M
January 13, 2026	55.02	54.58	54.58	56.34	52.71	8.74M
January 12, 2026	50	54.8	54.8	55.31	49.97	10.65M
January 09, 2026	48.11	50.37	50.37	51	48.07	6.48M
January 08, 2026	48.6	48.1	48.1	48.88	47.76	4.11M
January 07, 2026	46.62	48.6	48.6	49	46.62	5.71M
January 06, 2026	46.19	46.62	46.62	47.15	45.83	4.01M
January 05, 2026	44.91	46.03	46.03	46.39	44.74	4.15M
December 31, 2025	44.91	44.74	44.74	45.27	44.38	2.35M
December 30, 2025	44.18	44.91	44.91	45.43	44	2.93M
December 29, 2025	44.92	44.44	44.44	45.51	44.31	3.06M
December 26, 2025	45	45.08	45.08	45.49	44.55	3.2M
December 25, 2025	44.9	44.74	44.74	44.9	43.89	3.16M
December 24, 2025	43.8	44.8	44.8	45.3	43.39	3.51M
December 23, 2025	44.45	43.63	43.63	44.54	43.5	3.27M
December 22, 2025	43.63	44.45	44.45	44.88	43.21	3.06M
December 19, 2025	43.19	43.63	43.63	43.98	43.01	2.57M
December 18, 2025	42.86	43	43	43.42	42.75	2.51M
December 17, 2025	42.35	43.02	43.02	43.41	42.05	2.77M
December 16, 2025	43.66	42.2	42.2	43.76	42.07	2.9M
December 15, 2025	44.29	43.65	43.65	44.5	43.55	2.7M
December 12, 2025	43.34	44.29	44.29	44.78	42.8	4.67M
December 11, 2025	44.5	43.21	43.21	44.73	43.2	2.85M
December 10, 2025	44.52	44.23	44.23	45.32	43.25	2.91M
December 09, 2025	44.3	44.61	44.61	45.82	44.12	3.27M
December 08, 2025	44.5	44.62	44.62	44.8	43.8	2.98M
December 05, 2025	44.02	44.44	44.44	44.65	43.18	2.58M
December 04, 2025	43.33	43.98	43.98	44.25	43.15	2.43M
December 03, 2025	43.52	43.33	43.33	44.3	43.08	1.97M
December 02, 2025	44.5	43.67	43.67	44.5	43.05	2.96M
December 01, 2025	43.5	44.62	44.62	44.69	42.34	4.53M
November 28, 2025	44.08	44.38	44.38	44.4	43.53	2.06M
November 27, 2025	43.52	44.38	44.38	45.42	43.37	3.94M
November 26, 2025	43.91	43.51	43.51	44.05	43.21	2.04M
November 25, 2025	43.98	43.71	43.71	44.37	43.11	3.74M
November 24, 2025	43.21	42.87	42.87	43.94	42.57	3.5M
November 21, 2025	45.04	43.18	43.18	45.04	43.08	3.6M
November 20, 2025	46.15	45.4	45.4	46.46	45.05	2.33M

China Southern Power Grid Technology Co.,Ltd (688248.SS) SHH