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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.65	54.43	54.43	56.77	54.06	3.36M
October 16, 2025	57	56.79	56.79	58.35	56.01	5.29M
October 15, 2025	52.52	57.36	57.36	57.46	50.5	8.59M
October 14, 2025	55	53.13	53.13	56.08	52.5	7.82M
October 13, 2025	54	54.85	54.85	56	52.81	8.1M
October 10, 2025	57.2	57.37	57.37	58.98	56.96	5.28M
October 09, 2025	60.95	58.64	58.64	61	55.33	12.34M
September 30, 2025	59.3	60.6	60.6	61.29	59	6.33M
September 29, 2025	56.44	59.59	59.59	61.16	56	8.58M
September 26, 2025	56.65	55.89	55.89	57	55.12	5.27M
September 25, 2025	57.99	56.65	56.65	58.84	55.8	8.18M
September 24, 2025	54.6	57.99	57.99	59.94	53.86	15.06M
September 23, 2025	51.97	54.82	54.82	56.22	51.56	9.92M
September 22, 2025	50.99	51.98	51.98	53.3	49.64	6.41M
September 19, 2025	48.65	50.97	50.97	52.5	48.65	7.68M
September 18, 2025	50.85	49.1	49.1	51.16	48.22	8.21M
September 17, 2025	50.6	50.92	50.92	51.98	49.4	6.89M
September 16, 2025	49.99	50.19	50.19	50.6	47.92	7.85M
September 15, 2025	50.97	49.3	49.3	53	48.75	11.77M
September 12, 2025	48.25	50	50	52	46.74	12.19M
September 11, 2025	44.5	47.78	47.78	48.26	44	11.18M
September 10, 2025	44.2	43.99	43.99	45.6	43.51	7.13M
September 09, 2025	45	44.66	44.66	46.07	44.26	8.05M
September 08, 2025	44.3	46.36	46.36	47.65	42.21	16.28M
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

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