Shenzhen Nanshan Power Co., Ltd. Class A 000037
SZSE · China · Utilities
CNY 9.15+0.15 (+1.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.15 | +1.67% | CNY 9.00 | CNY 9.29 | CNY 8.91 | 15.58M |
| 2026-09-29 | CNY 9.00 | +0.45% | CNY 8.97 | CNY 9.29 | CNY 8.91 | 15.45M |
| 2026-09-28 | CNY 8.96 | +0.22% | CNY 8.94 | CNY 9.11 | CNY 8.85 | 9.58M |
| 2026-09-24 | CNY 8.94 | -0.78% | CNY 9.04 | CNY 9.09 | CNY 8.92 | 7.38M |
| 2026-09-23 | CNY 9.01 | -4.15% | CNY 9.41 | CNY 9.41 | CNY 8.96 | 22.56M |
| 2026-09-22 | CNY 9.40 | -0.95% | CNY 9.50 | CNY 9.53 | CNY 9.32 | 12.11M |
| 2026-09-21 | CNY 9.49 | +0.96% | CNY 9.34 | CNY 9.51 | CNY 9.30 | 12.26M |
| 2026-09-18 | CNY 9.40 | +0.21% | CNY 9.38 | CNY 9.69 | CNY 9.23 | 17.99M |
| 2026-09-17 | CNY 9.38 | -4.19% | CNY 9.70 | CNY 9.70 | CNY 9.13 | 28.44M |
| 2026-09-16 | CNY 9.79 | -2.39% | CNY 9.70 | CNY 10.06 | CNY 9.63 | 34.51M |
| 2026-09-15 | CNY 10.03 | +3.51% | CNY 9.71 | CNY 10.44 | CNY 9.61 | 49.83M |
| 2026-09-14 | CNY 9.69 | +1.47% | CNY 9.47 | CNY 10.26 | CNY 9.47 | 27.23M |
| 2026-09-11 | CNY 9.55 | -0.73% | CNY 9.56 | CNY 9.76 | CNY 9.06 | 26.84M |
| 2026-09-10 | CNY 9.62 | +1.58% | CNY 9.45 | CNY 9.76 | CNY 9.33 | 28.02M |
| 2026-09-09 | CNY 9.47 | +0.53% | CNY 9.36 | CNY 9.49 | CNY 9.29 | 10.01M |
| 2026-09-08 | CNY 9.42 | +1.07% | CNY 9.28 | CNY 9.43 | CNY 9.24 | 7.46M |
| 2026-09-07 | CNY 9.32 | -0.11% | CNY 9.35 | CNY 9.40 | CNY 9.22 | 5.76M |
| 2026-09-04 | CNY 9.33 | +0.54% | CNY 9.33 | CNY 9.47 | CNY 9.28 | 9.29M |
| 2026-09-03 | CNY 9.28 | -0.64% | CNY 9.38 | CNY 9.40 | CNY 9.26 | 6.74M |
| 2026-09-02 | CNY 9.34 | -3.21% | CNY 9.62 | CNY 9.62 | CNY 9.34 | 11.99M |
| 2026-09-01 | CNY 9.65 | 0.00% | CNY 9.63 | CNY 9.74 | CNY 9.62 | 10.05M |
| 2026-08-31 | CNY 9.65 | -1.93% | CNY 9.73 | CNY 9.78 | CNY 9.53 | 12.30M |
| 2026-08-28 | CNY 9.84 | -0.10% | CNY 9.81 | CNY 9.92 | CNY 9.65 | 17.96M |
| 2026-08-27 | CNY 9.85 | +1.86% | CNY 9.42 | CNY 9.94 | CNY 9.32 | 25.75M |
| 2026-08-26 | CNY 9.67 | +2.98% | CNY 9.36 | CNY 10.03 | CNY 9.29 | 22.91M |
| 2026-08-25 | CNY 9.39 | +1.08% | CNY 9.28 | CNY 9.40 | CNY 9.16 | 9.46M |
| 2026-08-24 | CNY 9.29 | -1.06% | CNY 9.37 | CNY 9.48 | CNY 9.14 | 9.68M |
| 2026-08-21 | CNY 9.39 | +0.32% | CNY 9.40 | CNY 9.49 | CNY 9.23 | 10.03M |
| 2026-08-20 | CNY 9.36 | -2.09% | CNY 9.52 | CNY 9.61 | CNY 9.30 | 13.88M |
| 2026-08-19 | CNY 9.56 | -3.04% | CNY 9.76 | CNY 9.92 | CNY 9.49 | 15.78M |
| 2026-08-18 | CNY 9.86 | +1.34% | CNY 9.73 | CNY 10.01 | CNY 9.64 | 19.22M |
| 2026-08-17 | CNY 9.73 | -0.71% | CNY 9.72 | CNY 9.76 | CNY 9.53 | 18.82M |
| 2026-08-14 | CNY 9.80 | -3.92% | CNY 10.30 | CNY 10.30 | CNY 9.55 | 35.24M |
| 2026-08-13 | CNY 10.20 | 0.00% | CNY 10.12 | CNY 10.36 | CNY 10.02 | 34.93M |
| 2026-08-12 | CNY 10.20 | +0.69% | CNY 10.11 | CNY 10.28 | CNY 9.98 | 19.33M |
| 2026-08-11 | CNY 10.13 | -1.65% | CNY 10.14 | CNY 10.25 | CNY 10.05 | 23.42M |
| 2026-08-10 | CNY 10.30 | +2.90% | CNY 10.02 | CNY 10.30 | CNY 9.94 | 37.92M |
| 2026-08-07 | CNY 10.01 | -0.60% | CNY 10.05 | CNY 10.07 | CNY 9.78 | 29.14M |
| 2026-08-06 | CNY 10.07 | -0.40% | CNY 10.01 | CNY 10.10 | CNY 9.93 | 26.32M |
| 2026-08-05 | CNY 10.11 | +0.10% | CNY 10.06 | CNY 10.12 | CNY 9.90 | 43.29M |
| 2026-08-04 | CNY 10.10 | +0.20% | CNY 10.20 | CNY 10.45 | CNY 9.96 | 63.08M |
| 2026-08-03 | CNY 10.08 | +10.04% | CNY 9.40 | CNY 10.08 | CNY 9.23 | 37.48M |
| 2026-07-31 | CNY 9.16 | +1.78% | CNY 8.92 | CNY 9.18 | CNY 8.89 | 20.63M |
| 2026-07-30 | CNY 9.00 | -2.91% | CNY 9.10 | CNY 9.29 | CNY 8.84 | 23.10M |
| 2026-07-29 | CNY 9.27 | +1.53% | CNY 8.99 | CNY 9.35 | CNY 8.86 | 27.98M |
| 2026-07-28 | CNY 9.13 | -0.44% | CNY 9.15 | CNY 9.37 | CNY 8.99 | 23.05M |
| 2026-07-27 | CNY 9.17 | +2.23% | CNY 8.75 | CNY 9.20 | CNY 8.61 | 30.40M |
| 2026-07-24 | CNY 8.97 | -10.03% | CNY 9.47 | CNY 9.64 | CNY 8.97 | 39.93M |
| 2026-07-23 | CNY 9.97 | -3.30% | CNY 9.82 | CNY 10.70 | CNY 9.60 | 59.55M |
| 2026-07-22 | CNY 10.31 | +7.17% | CNY 9.36 | CNY 10.40 | CNY 9.31 | 63.61M |
| 2026-07-21 | CNY 9.62 | -4.94% | CNY 9.80 | CNY 9.99 | CNY 9.11 | 58.09M |
| 2026-07-20 | CNY 10.12 | +10.00% | CNY 9.20 | CNY 10.12 | CNY 9.00 | 76.64M |
| 2026-07-17 | CNY 9.20 | +10.05% | CNY 8.33 | CNY 9.20 | CNY 8.27 | 36.12M |
| 2026-07-16 | CNY 8.36 | -1.18% | CNY 8.46 | CNY 8.52 | CNY 8.33 | 9.20M |
| 2026-07-15 | CNY 8.46 | +1.32% | CNY 8.30 | CNY 8.53 | CNY 8.21 | 12.63M |
| 2026-07-14 | CNY 8.35 | +4.11% | CNY 8.02 | CNY 8.36 | CNY 7.99 | 11.73M |
| 2026-07-13 | CNY 8.02 | -4.52% | CNY 8.40 | CNY 8.40 | CNY 7.99 | 10.67M |
| 2026-07-10 | CNY 8.40 | +2.44% | CNY 8.15 | CNY 8.55 | CNY 8.08 | 15.22M |
| 2026-07-09 | CNY 8.20 | +0.37% | CNY 8.12 | CNY 8.20 | CNY 7.88 | 13.04M |
| 2026-07-08 | CNY 8.17 | -0.97% | CNY 8.25 | CNY 8.28 | CNY 8.10 | 9.04M |
| 2026-07-07 | CNY 8.25 | -5.82% | CNY 8.77 | CNY 8.83 | CNY 8.24 | 16.83M |
| 2026-07-06 | CNY 8.76 | -2.77% | CNY 8.94 | CNY 8.97 | CNY 8.74 | 13.16M |
| 2026-07-03 | CNY 9.01 | +0.56% | CNY 8.87 | CNY 9.04 | CNY 8.79 | 14.56M |
| 2026-07-02 | CNY 8.96 | +0.11% | CNY 8.97 | CNY 9.29 | CNY 8.88 | 22.21M |
| 2026-07-01 | CNY 8.95 | +2.29% | CNY 8.75 | CNY 9.03 | CNY 8.73 | 19.28M |
| 2026-06-30 | CNY 8.75 | -1.35% | CNY 8.79 | CNY 8.79 | CNY 8.51 | 16.59M |
| 2026-06-29 | CNY 8.87 | 0.00% | CNY 8.80 | CNY 8.99 | CNY 8.50 | 20.98M |
| 2026-06-26 | CNY 8.87 | -3.17% | CNY 9.10 | CNY 9.41 | CNY 8.84 | 24.59M |
| 2026-06-25 | CNY 9.16 | -4.18% | CNY 9.46 | CNY 9.46 | CNY 9.10 | 24.02M |
| 2026-06-24 | CNY 9.56 | -3.73% | CNY 9.91 | CNY 9.91 | CNY 9.29 | 25.98M |
| 2026-06-23 | CNY 9.93 | -2.07% | CNY 10.04 | CNY 10.24 | CNY 9.87 | 23.93M |
| 2026-06-22 | CNY 10.14 | -2.22% | CNY 10.10 | CNY 10.39 | CNY 9.85 | 34.83M |
| 2026-06-18 | CNY 10.37 | -9.98% | CNY 11.31 | CNY 11.31 | CNY 10.37 | 47.85M |
| 2026-06-17 | CNY 11.52 | -1.45% | CNY 11.49 | CNY 11.68 | CNY 11.00 | 42.56M |
| 2026-06-16 | CNY 11.69 | +3.36% | CNY 11.22 | CNY 11.69 | CNY 11.14 | 50.61M |
| 2026-06-15 | CNY 11.31 | +0.53% | CNY 11.22 | CNY 11.35 | CNY 10.93 | 36.04M |
| 2026-06-12 | CNY 11.25 | -2.51% | CNY 11.60 | CNY 11.67 | CNY 11.09 | 41.83M |
| 2026-06-11 | CNY 11.54 | +4.43% | CNY 10.91 | CNY 11.74 | CNY 10.91 | 52.01M |
| 2026-06-10 | CNY 11.05 | -2.99% | CNY 11.29 | CNY 11.50 | CNY 10.96 | 42.40M |
| 2026-06-09 | CNY 11.39 | +10.05% | CNY 10.44 | CNY 11.39 | CNY 10.11 | 38.21M |
| 2026-06-08 | CNY 10.35 | -5.48% | CNY 10.50 | CNY 10.96 | CNY 10.14 | 30.66M |
| 2026-06-05 | CNY 10.95 | -4.45% | CNY 11.41 | CNY 11.81 | CNY 10.85 | 43.30M |
| 2026-06-04 | CNY 11.46 | -3.54% | CNY 11.71 | CNY 11.82 | CNY 11.33 | 47.52M |
| 2026-06-03 | CNY 11.88 | -1.08% | CNY 11.73 | CNY 12.30 | CNY 11.40 | 83.15M |
| 2026-06-02 | CNY 12.01 | -5.06% | CNY 12.65 | CNY 12.94 | CNY 11.85 | 93.59M |
| 2026-06-01 | CNY 12.65 | +10.00% | CNY 12.25 | CNY 12.65 | CNY 11.31 | 103.26M |
| 2026-05-29 | CNY 11.50 | +10.05% | CNY 10.42 | CNY 11.50 | CNY 10.37 | 31.62M |
| 2026-05-28 | CNY 10.45 | +1.65% | CNY 10.20 | CNY 10.65 | CNY 10.06 | 32.78M |
| 2026-05-27 | CNY 10.28 | +4.05% | CNY 9.79 | CNY 10.42 | CNY 9.76 | 31.42M |
| 2026-05-26 | CNY 9.88 | -1.20% | CNY 10.01 | CNY 10.06 | CNY 9.62 | 14.60M |