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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.8	44.48	44.48	45.96	40.44	12.78M
September 04, 2025	40	40.75	40.75	41.99	39.86	12.28M
September 03, 2025	40.5	39.31	39.31	41.19	39.31	9.24M
September 02, 2025	36.18	40.15	40.15	40.38	35.57	13.1M
September 01, 2025	36.1	36.38	36.38	36.41	34.71	8.43M
August 29, 2025	37.2	37.08	37.08	37.36	36.41	3.87M
August 28, 2025	37.21	37.16	37.16	37.67	35.9	5.78M
August 27, 2025	37.38	37.15	37.15	39.28	37.1	7.46M
August 26, 2025	36.18	37.26	37.26	38.1	36	7.69M
August 25, 2025	35.4	36.32	36.32	36.85	35.4	6.03M
August 22, 2025	34.8	35.42	35.42	35.64	34.65	4.31M
August 21, 2025	35.09	34.76	34.76	35.44	34.48	3.19M
August 20, 2025	34.88	35.08	35.08	35.1	34.36	2.76M
August 19, 2025	35.02	34.97	34.97	35.46	34.71	3.16M
August 18, 2025	34.83	35.01	35.01	35.31	34.43	3.98M
August 15, 2025	33.65	34.52	34.52	34.65	33.6	3.52M
August 14, 2025	34.31	33.65	33.65	34.49	33.65	2.96M
August 13, 2025	33.9	34.29	34.29	34.4	33.82	2.78M
August 12, 2025	34.1	33.93	33.93	34.17	33.85	1.95M
August 11, 2025	33.98	34.2	34.2	34.58	33.97	2.19M
August 08, 2025	34.1	34	34	34.4	33.98	2M
August 07, 2025	34.13	34.35	34.35	35.29	34.12	4.23M
August 06, 2025	33.45	34.13	34.13	34.34	33.22	3.91M
August 05, 2025	33.37	33.57	33.57	33.58	32.93	1.83M
August 04, 2025	33.3	33.29	33.29	33.33	32.81	1.98M
August 01, 2025	33.08	33.31	33.31	33.48	32.82	2.2M
July 31, 2025	33.6	33.1	33.1	33.88	33.02	2.32M
July 30, 2025	34.13	33.64	33.64	34.4	33.4	2.46M
July 29, 2025	34.53	34.1	34.1	34.8	33.84	2.48M
July 28, 2025	33.51	34.51	34.51	34.69	33.51	3.65M
July 25, 2025	33.59	33.75	33.75	34.12	33.23	2.96M
July 24, 2025	33.33	33.64	33.5	33.89	33.32	3.28M
July 23, 2025	34.16	33.64	33.5	34.67	33.4	4.34M
July 22, 2025	35.04	34.16	34.02	35.38	33.83	5.36M
July 21, 2025	34.18	35.03	34.89	35.94	34.02	6.28M
July 18, 2025	34.18	33.86	33.86	34.27	33.66	2.7M
July 17, 2025	34.25	34.03	34.03	34.25	33.68	2.92M
July 16, 2025	33.23	34.1	34.1	34.4	33	4.77M
July 15, 2025	33.3	33.13	33.13	33.57	32.88	2.86M
July 14, 2025	33.4	33.42	33.42	34.18	33.38	3.14M
July 11, 2025	33.76	33.34	33.34	33.84	33.21	4.3M
July 10, 2025	33.26	33.99	33.99	34.78	33.24	5.37M
July 09, 2025	34.16	33.57	33.57	34.58	33.4	4.75M
July 08, 2025	34.77	34.16	34.16	34.82	33.82	8.13M
July 07, 2025	31.17	35.46	35.46	36.18	31.06	12.48M
July 04, 2025	30.83	30.91	30.91	31.19	30.72	1.6M
July 03, 2025	31.23	30.96	30.96	31.34	30.69	1.97M
July 02, 2025	31.35	31.23	31.23	31.64	30.88	2.05M
July 01, 2025	31.46	31.35	31.35	31.68	31.18	1.39M
June 30, 2025	31.39	31.46	31.46	31.68	31.17	2.04M
June 27, 2025	31.7	31.6	31.6	32.28	31.35	2.02M
June 26, 2025	32.5	31.68	31.68	32.5	31.51	2.83M
June 25, 2025	32.33	32.24	32.24	32.48	31.88	2.83M
June 24, 2025	31.36	32.27	32.27	32.37	31.25	3.56M
June 23, 2025	30.95	31.35	31.35	31.96	30.47	2.8M
June 20, 2025	31.2	30.8	30.8	31.63	30.7	2.19M
June 19, 2025	30.99	31.29	31.29	31.62	30.88	2.8M
June 18, 2025	30.88	31.06	31.06	31.28	30.62	1.81M
June 17, 2025	31.31	30.89	30.89	31.84	30.86	2.99M
June 16, 2025	31.1	31.46	31.46	32.48	31.08	3.39M

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