Jiangsu Eastern Shenghong Co., Ltd. Class A 000301
SZSE · China · Utilities
CNY 12.89+0.09 (+0.70%)
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 12.89 | +0.70% | CNY 12.79 | CNY 13.04 | CNY 12.73 | 15.54M |
| 2026-09-29 | CNY 12.80 | -3.25% | CNY 13.12 | CNY 13.15 | CNY 12.49 | 25.94M |
| 2026-09-28 | CNY 13.23 | -0.97% | CNY 13.36 | CNY 13.43 | CNY 13.15 | 15.20M |
| 2026-09-24 | CNY 13.36 | -2.69% | CNY 13.60 | CNY 13.69 | CNY 13.34 | 14.03M |
| 2026-09-23 | CNY 13.73 | +0.22% | CNY 13.65 | CNY 13.86 | CNY 13.53 | 14.73M |
| 2026-09-22 | CNY 13.70 | -1.44% | CNY 13.93 | CNY 13.94 | CNY 13.61 | 21.15M |
| 2026-09-21 | CNY 13.90 | +1.61% | CNY 13.61 | CNY 14.00 | CNY 13.60 | 20.13M |
| 2026-09-18 | CNY 13.68 | +1.94% | CNY 13.50 | CNY 13.96 | CNY 13.42 | 21.71M |
| 2026-09-17 | CNY 13.42 | -1.54% | CNY 13.55 | CNY 13.77 | CNY 13.30 | 19.01M |
| 2026-09-16 | CNY 13.63 | -0.87% | CNY 13.75 | CNY 13.80 | CNY 13.34 | 20.49M |
| 2026-09-15 | CNY 13.75 | +2.31% | CNY 13.42 | CNY 13.89 | CNY 13.33 | 27.95M |
| 2026-09-14 | CNY 13.44 | +0.45% | CNY 13.35 | CNY 13.68 | CNY 13.24 | 25.11M |
| 2026-09-11 | CNY 13.38 | -2.76% | CNY 13.78 | CNY 13.87 | CNY 13.05 | 34.57M |
| 2026-09-10 | CNY 13.76 | -2.82% | CNY 14.19 | CNY 14.24 | CNY 13.73 | 29.13M |
| 2026-09-09 | CNY 14.16 | -0.28% | CNY 14.02 | CNY 14.39 | CNY 13.85 | 31.00M |
| 2026-09-08 | CNY 14.20 | +1.87% | CNY 13.80 | CNY 14.20 | CNY 13.59 | 39.09M |
| 2026-09-07 | CNY 13.94 | -4.65% | CNY 14.63 | CNY 14.69 | CNY 13.88 | 42.69M |
| 2026-09-04 | CNY 14.62 | -0.75% | CNY 14.79 | CNY 14.97 | CNY 14.52 | 41.46M |
| 2026-09-03 | CNY 14.73 | +6.66% | CNY 13.90 | CNY 15.08 | CNY 13.78 | 59.68M |
| 2026-09-02 | CNY 13.81 | -4.43% | CNY 14.57 | CNY 14.64 | CNY 13.79 | 37.71M |
| 2026-09-01 | CNY 14.45 | -1.03% | CNY 14.58 | CNY 14.95 | CNY 14.21 | 58.04M |
| 2026-08-31 | CNY 14.60 | +3.55% | CNY 14.30 | CNY 14.66 | CNY 14.02 | 60.04M |
| 2026-08-28 | CNY 14.10 | +3.45% | CNY 13.60 | CNY 14.32 | CNY 13.45 | 48.92M |
| 2026-08-27 | CNY 13.63 | +3.81% | CNY 13.09 | CNY 13.66 | CNY 12.92 | 29.89M |
| 2026-08-26 | CNY 13.13 | +0.84% | CNY 12.90 | CNY 13.24 | CNY 12.85 | 21.79M |
| 2026-08-25 | CNY 13.02 | -2.40% | CNY 13.30 | CNY 13.50 | CNY 12.97 | 26.97M |
| 2026-08-24 | CNY 13.34 | -2.34% | CNY 13.67 | CNY 13.77 | CNY 13.20 | 25.65M |
| 2026-08-21 | CNY 13.66 | +1.04% | CNY 13.52 | CNY 13.79 | CNY 13.34 | 30.22M |
| 2026-08-20 | CNY 13.52 | +1.35% | CNY 13.24 | CNY 13.96 | CNY 13.22 | 40.87M |
| 2026-08-19 | CNY 13.34 | +2.54% | CNY 13.03 | CNY 13.74 | CNY 12.95 | 44.14M |
| 2026-08-18 | CNY 13.01 | +2.76% | CNY 12.70 | CNY 13.04 | CNY 12.63 | 25.18M |
| 2026-08-17 | CNY 12.66 | +0.40% | CNY 12.64 | CNY 12.73 | CNY 12.38 | 16.59M |
| 2026-08-14 | CNY 12.61 | +0.64% | CNY 12.53 | CNY 12.69 | CNY 12.32 | 21.30M |
| 2026-08-13 | CNY 12.53 | -3.02% | CNY 13.00 | CNY 13.03 | CNY 12.52 | 23.18M |
| 2026-08-12 | CNY 12.92 | -0.54% | CNY 13.09 | CNY 13.15 | CNY 12.82 | 23.09M |
| 2026-08-11 | CNY 12.99 | -3.99% | CNY 13.52 | CNY 13.63 | CNY 12.91 | 33.91M |
| 2026-08-10 | CNY 13.53 | +3.28% | CNY 13.10 | CNY 13.75 | CNY 13.05 | 40.65M |
| 2026-08-07 | CNY 13.10 | +1.55% | CNY 12.87 | CNY 13.20 | CNY 12.81 | 29.97M |
| 2026-08-06 | CNY 12.90 | +2.46% | CNY 12.60 | CNY 12.91 | CNY 12.50 | 29.39M |
| 2026-08-05 | CNY 12.59 | +2.52% | CNY 12.28 | CNY 12.65 | CNY 12.16 | 29.99M |
| 2026-08-04 | CNY 12.28 | +1.15% | CNY 12.15 | CNY 12.38 | CNY 11.97 | 26.63M |
| 2026-08-03 | CNY 12.14 | +3.14% | CNY 11.70 | CNY 12.49 | CNY 11.45 | 50.77M |
| 2026-07-31 | CNY 11.77 | -1.09% | CNY 11.60 | CNY 11.99 | CNY 11.52 | 38.03M |
| 2026-07-30 | CNY 11.90 | -0.58% | CNY 11.99 | CNY 12.28 | CNY 11.74 | 23.56M |
| 2026-07-29 | CNY 11.97 | +3.73% | CNY 11.48 | CNY 12.03 | CNY 11.36 | 26.46M |
| 2026-07-28 | CNY 11.54 | -1.20% | CNY 11.50 | CNY 11.60 | CNY 11.26 | 21.13M |
| 2026-07-27 | CNY 11.68 | +0.69% | CNY 11.40 | CNY 11.69 | CNY 11.35 | 22.24M |
| 2026-07-24 | CNY 11.60 | -4.68% | CNY 12.16 | CNY 12.30 | CNY 11.57 | 24.68M |
| 2026-07-23 | CNY 12.17 | +2.87% | CNY 11.74 | CNY 12.21 | CNY 11.60 | 30.50M |
| 2026-07-22 | CNY 11.83 | +2.16% | CNY 11.43 | CNY 11.97 | CNY 11.43 | 30.75M |
| 2026-07-21 | CNY 11.58 | -2.44% | CNY 11.65 | CNY 11.88 | CNY 11.31 | 34.53M |
| 2026-07-20 | CNY 11.87 | +4.12% | CNY 11.56 | CNY 12.07 | CNY 11.56 | 34.60M |
| 2026-07-17 | CNY 11.40 | +0.44% | CNY 11.37 | CNY 11.61 | CNY 11.15 | 27.11M |
| 2026-07-16 | CNY 11.35 | -2.24% | CNY 11.43 | CNY 11.65 | CNY 11.25 | 24.24M |
| 2026-07-15 | CNY 11.61 | -5.07% | CNY 12.05 | CNY 12.25 | CNY 11.47 | 41.09M |
| 2026-07-14 | CNY 12.23 | +7.28% | CNY 11.46 | CNY 12.37 | CNY 11.25 | 41.83M |
| 2026-07-13 | CNY 11.40 | -9.16% | CNY 12.29 | CNY 12.35 | CNY 11.35 | 40.32M |
| 2026-07-10 | CNY 12.55 | +0.56% | CNY 12.04 | CNY 12.56 | CNY 11.64 | 45.40M |
| 2026-07-09 | CNY 12.48 | -2.65% | CNY 12.70 | CNY 12.70 | CNY 11.82 | 59.59M |
| 2026-07-08 | CNY 12.82 | +3.14% | CNY 12.44 | CNY 13.15 | CNY 12.12 | 65.69M |
| 2026-07-07 | CNY 12.43 | -9.99% | CNY 13.89 | CNY 13.89 | CNY 12.43 | 88.42M |
| 2026-07-06 | CNY 13.81 | +10.04% | CNY 13.15 | CNY 13.81 | CNY 13.10 | 117.84M |
| 2026-07-03 | CNY 12.55 | +3.55% | CNY 12.21 | CNY 12.76 | CNY 11.92 | 37.83M |
| 2026-07-02 | CNY 12.12 | +0.83% | CNY 11.98 | CNY 12.24 | CNY 11.73 | 21.78M |
| 2026-07-01 | CNY 12.02 | +4.98% | CNY 11.53 | CNY 12.03 | CNY 11.45 | 24.15M |
| 2026-06-30 | CNY 11.45 | +1.33% | CNY 11.20 | CNY 11.49 | CNY 10.80 | 29.48M |
| 2026-06-29 | CNY 11.30 | -0.79% | CNY 11.24 | CNY 11.52 | CNY 11.00 | 24.46M |
| 2026-06-26 | CNY 11.39 | -1.30% | CNY 11.57 | CNY 11.88 | CNY 11.17 | 23.29M |
| 2026-06-25 | CNY 11.54 | -4.07% | CNY 11.91 | CNY 11.94 | CNY 11.44 | 24.13M |
| 2026-06-24 | CNY 12.03 | +1.18% | CNY 11.92 | CNY 12.33 | CNY 11.78 | 26.34M |
| 2026-06-23 | CNY 11.89 | -2.06% | CNY 12.22 | CNY 12.54 | CNY 11.88 | 22.26M |
| 2026-06-22 | CNY 12.14 | +4.75% | CNY 11.54 | CNY 12.15 | CNY 11.42 | 26.91M |
| 2026-06-18 | CNY 11.59 | -5.54% | CNY 12.10 | CNY 12.13 | CNY 11.46 | 27.78M |
| 2026-06-17 | CNY 12.27 | -1.45% | CNY 12.37 | CNY 12.63 | CNY 12.22 | 17.51M |
| 2026-06-16 | CNY 12.45 | -2.43% | CNY 12.65 | CNY 12.78 | CNY 12.41 | 23.21M |
| 2026-06-15 | CNY 12.76 | +7.41% | CNY 11.90 | CNY 12.91 | CNY 11.90 | 38.99M |
| 2026-06-12 | CNY 11.88 | +2.33% | CNY 11.52 | CNY 12.10 | CNY 11.43 | 22.66M |
| 2026-06-11 | CNY 11.61 | -0.94% | CNY 11.86 | CNY 11.94 | CNY 11.38 | 14.64M |
| 2026-06-10 | CNY 11.72 | +0.34% | CNY 11.54 | CNY 11.80 | CNY 11.50 | 13.80M |
| 2026-06-09 | CNY 11.68 | +2.19% | CNY 11.43 | CNY 11.85 | CNY 11.21 | 19.64M |
| 2026-06-08 | CNY 11.43 | -3.54% | CNY 12.00 | CNY 12.06 | CNY 11.36 | 18.12M |
| 2026-06-05 | CNY 11.85 | +1.98% | CNY 11.70 | CNY 12.19 | CNY 11.58 | 15.60M |
| 2026-06-04 | CNY 11.62 | -2.19% | CNY 11.86 | CNY 11.87 | CNY 11.48 | 19.09M |
| 2026-06-03 | CNY 11.88 | -2.30% | CNY 12.13 | CNY 12.18 | CNY 11.64 | 21.26M |
| 2026-06-02 | CNY 12.16 | -0.33% | CNY 12.35 | CNY 12.35 | CNY 11.96 | 17.02M |
| 2026-06-01 | CNY 12.20 | +1.24% | CNY 12.04 | CNY 12.46 | CNY 11.95 | 19.47M |
| 2026-05-29 | CNY 12.05 | -1.23% | CNY 12.13 | CNY 12.29 | CNY 12.05 | 17.49M |
| 2026-05-28 | CNY 12.20 | -0.33% | CNY 12.17 | CNY 12.39 | CNY 11.87 | 18.04M |
| 2026-05-27 | CNY 12.24 | -1.61% | CNY 12.30 | CNY 12.39 | CNY 12.03 | 17.77M |
| 2026-05-26 | CNY 12.44 | +0.40% | CNY 12.37 | CNY 12.58 | CNY 12.25 | 14.87M |