Shandong Shengli Co., Ltd Class A 000407
SZSE · China · Utilities
CNY 4.25+0.05 (+1.19%)
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 4.25 | +1.19% | CNY 4.22 | CNY 4.25 | CNY 4.19 | 11.15M |
| 2026-09-29 | CNY 4.20 | +0.72% | CNY 4.14 | CNY 4.22 | CNY 4.14 | 11.14M |
| 2026-09-28 | CNY 4.17 | 0.00% | CNY 4.13 | CNY 4.19 | CNY 4.12 | 12.86M |
| 2026-09-24 | CNY 4.17 | +1.71% | CNY 4.12 | CNY 4.26 | CNY 4.10 | 15.54M |
| 2026-09-23 | CNY 4.10 | -2.15% | CNY 4.19 | CNY 4.19 | CNY 4.09 | 11.71M |
| 2026-09-22 | CNY 4.19 | -0.71% | CNY 4.22 | CNY 4.24 | CNY 4.18 | 12.64M |
| 2026-09-21 | CNY 4.22 | +0.24% | CNY 4.20 | CNY 4.25 | CNY 4.18 | 13.72M |
| 2026-09-18 | CNY 4.21 | +1.20% | CNY 4.20 | CNY 4.23 | CNY 4.15 | 12.69M |
| 2026-09-17 | CNY 4.16 | -1.42% | CNY 4.21 | CNY 4.21 | CNY 4.09 | 15.17M |
| 2026-09-16 | CNY 4.22 | 0.00% | CNY 4.24 | CNY 4.28 | CNY 4.19 | 11.79M |
| 2026-09-15 | CNY 4.22 | -1.86% | CNY 4.27 | CNY 4.32 | CNY 4.20 | 13.90M |
| 2026-09-14 | CNY 4.30 | 0.00% | CNY 4.32 | CNY 4.37 | CNY 4.24 | 11.88M |
| 2026-09-11 | CNY 4.30 | -1.83% | CNY 4.36 | CNY 4.41 | CNY 4.26 | 18.29M |
| 2026-09-10 | CNY 4.38 | 0.00% | CNY 4.40 | CNY 4.46 | CNY 4.36 | 24.96M |
| 2026-09-09 | CNY 4.38 | +0.46% | CNY 4.35 | CNY 4.42 | CNY 4.33 | 18.14M |
| 2026-09-08 | CNY 4.36 | +3.56% | CNY 4.22 | CNY 4.36 | CNY 4.20 | 22.53M |
| 2026-09-07 | CNY 4.21 | -0.71% | CNY 4.22 | CNY 4.25 | CNY 4.20 | 9.33M |
| 2026-09-04 | CNY 4.24 | +0.71% | CNY 4.19 | CNY 4.28 | CNY 4.19 | 14.02M |
| 2026-09-03 | CNY 4.21 | -2.55% | CNY 4.29 | CNY 4.30 | CNY 4.20 | 18.40M |
| 2026-09-02 | CNY 4.32 | +0.23% | CNY 4.34 | CNY 4.39 | CNY 4.26 | 20.52M |
| 2026-09-01 | CNY 4.31 | +1.17% | CNY 4.25 | CNY 4.32 | CNY 4.24 | 15.63M |
| 2026-08-31 | CNY 4.26 | +0.95% | CNY 4.25 | CNY 4.29 | CNY 4.19 | 16.78M |
| 2026-08-28 | CNY 4.22 | +1.20% | CNY 4.17 | CNY 4.22 | CNY 4.14 | 13.96M |
| 2026-08-27 | CNY 4.17 | +0.48% | CNY 4.14 | CNY 4.18 | CNY 4.11 | 12.67M |
| 2026-08-26 | CNY 4.15 | +0.24% | CNY 4.15 | CNY 4.17 | CNY 4.12 | 14.91M |
| 2026-08-25 | CNY 4.14 | +1.97% | CNY 4.05 | CNY 4.16 | CNY 4.05 | 17.97M |
| 2026-08-24 | CNY 4.06 | -1.22% | CNY 4.08 | CNY 4.12 | CNY 4.03 | 15.53M |
| 2026-08-21 | CNY 4.11 | -0.72% | CNY 4.15 | CNY 4.19 | CNY 4.09 | 19.49M |
| 2026-08-20 | CNY 4.14 | -2.13% | CNY 4.23 | CNY 4.23 | CNY 4.08 | 34.54M |
| 2026-08-19 | CNY 4.23 | +2.17% | CNY 4.11 | CNY 4.42 | CNY 4.07 | 55.03M |
| 2026-08-18 | CNY 4.14 | +0.98% | CNY 4.12 | CNY 4.17 | CNY 4.10 | 18.82M |
| 2026-08-17 | CNY 4.10 | 0.00% | CNY 4.12 | CNY 4.13 | CNY 4.01 | 15.46M |
| 2026-08-14 | CNY 4.10 | +0.49% | CNY 4.08 | CNY 4.15 | CNY 4.02 | 13.81M |
| 2026-08-13 | CNY 4.08 | -1.45% | CNY 4.14 | CNY 4.15 | CNY 4.07 | 13.51M |
| 2026-08-12 | CNY 4.14 | +1.22% | CNY 4.10 | CNY 4.15 | CNY 4.06 | 13.11M |
| 2026-08-11 | CNY 4.09 | -0.24% | CNY 4.10 | CNY 4.12 | CNY 4.04 | 10.63M |
| 2026-08-10 | CNY 4.10 | +1.49% | CNY 4.02 | CNY 4.10 | CNY 4.01 | 12.53M |
| 2026-08-07 | CNY 4.04 | -0.74% | CNY 4.06 | CNY 4.07 | CNY 4.00 | 12.59M |
| 2026-08-06 | CNY 4.07 | +0.99% | CNY 4.05 | CNY 4.13 | CNY 4.00 | 17.73M |
| 2026-08-05 | CNY 4.03 | -0.98% | CNY 4.08 | CNY 4.08 | CNY 3.99 | 17.83M |
| 2026-08-04 | CNY 4.07 | -0.49% | CNY 4.09 | CNY 4.10 | CNY 4.03 | 16.31M |
| 2026-08-03 | CNY 4.09 | +3.54% | CNY 4.02 | CNY 4.10 | CNY 3.98 | 21.60M |
| 2026-07-31 | CNY 3.95 | +1.28% | CNY 3.90 | CNY 3.95 | CNY 3.89 | 12.80M |
| 2026-07-30 | CNY 3.90 | -0.26% | CNY 3.89 | CNY 3.96 | CNY 3.85 | 13.46M |
| 2026-07-29 | CNY 3.91 | +1.03% | CNY 3.89 | CNY 3.94 | CNY 3.87 | 14.05M |
| 2026-07-28 | CNY 3.87 | +0.26% | CNY 3.84 | CNY 3.91 | CNY 3.83 | 9.88M |
| 2026-07-27 | CNY 3.86 | +2.12% | CNY 3.74 | CNY 3.88 | CNY 3.70 | 13.13M |
| 2026-07-24 | CNY 3.78 | -3.08% | CNY 3.87 | CNY 3.94 | CNY 3.77 | 13.60M |
| 2026-07-23 | CNY 3.90 | +3.72% | CNY 3.76 | CNY 3.92 | CNY 3.72 | 21.25M |
| 2026-07-22 | CNY 3.76 | -0.79% | CNY 3.79 | CNY 3.83 | CNY 3.72 | 11.02M |
| 2026-07-21 | CNY 3.79 | -2.32% | CNY 3.85 | CNY 3.85 | CNY 3.71 | 20.40M |
| 2026-07-20 | CNY 3.88 | +1.31% | CNY 3.85 | CNY 3.94 | CNY 3.82 | 19.36M |
| 2026-07-17 | CNY 3.83 | -1.29% | CNY 3.86 | CNY 3.94 | CNY 3.77 | 15.77M |
| 2026-07-16 | CNY 3.88 | -0.26% | CNY 3.85 | CNY 3.90 | CNY 3.83 | 12.88M |
| 2026-07-15 | CNY 3.89 | +0.52% | CNY 3.83 | CNY 3.92 | CNY 3.80 | 16.60M |
| 2026-07-14 | CNY 3.87 | +3.20% | CNY 3.72 | CNY 3.87 | CNY 3.72 | 20.15M |
| 2026-07-13 | CNY 3.75 | -0.53% | CNY 3.79 | CNY 3.85 | CNY 3.72 | 13.64M |
| 2026-07-10 | CNY 3.77 | +0.80% | CNY 3.68 | CNY 3.82 | CNY 3.67 | 13.04M |
| 2026-07-09 | CNY 3.74 | -1.06% | CNY 3.77 | CNY 3.83 | CNY 3.72 | 10.24M |
| 2026-07-08 | CNY 3.78 | -0.26% | CNY 3.82 | CNY 3.83 | CNY 3.75 | 8.78M |
| 2026-07-07 | CNY 3.79 | -1.81% | CNY 3.84 | CNY 3.90 | CNY 3.76 | 10.32M |
| 2026-07-06 | CNY 3.86 | -3.02% | CNY 3.98 | CNY 3.99 | CNY 3.82 | 15.63M |
| 2026-07-03 | CNY 3.98 | +5.29% | CNY 3.83 | CNY 4.09 | CNY 3.79 | 31.68M |
| 2026-07-02 | CNY 3.78 | +0.53% | CNY 3.74 | CNY 3.85 | CNY 3.74 | 16.39M |
| 2026-07-01 | CNY 3.76 | +1.62% | CNY 3.70 | CNY 3.81 | CNY 3.68 | 15.62M |
| 2026-06-30 | CNY 3.70 | +0.27% | CNY 3.68 | CNY 3.75 | CNY 3.65 | 17.10M |
| 2026-06-29 | CNY 3.69 | -0.81% | CNY 3.70 | CNY 3.75 | CNY 3.60 | 13.54M |
| 2026-06-26 | CNY 3.72 | -1.33% | CNY 3.76 | CNY 3.80 | CNY 3.68 | 13.48M |
| 2026-06-25 | CNY 3.77 | -1.31% | CNY 3.83 | CNY 3.84 | CNY 3.76 | 14.23M |
| 2026-06-24 | CNY 3.82 | -3.54% | CNY 3.94 | CNY 3.94 | CNY 3.78 | 16.56M |
| 2026-06-23 | CNY 3.96 | +0.51% | CNY 3.92 | CNY 4.02 | CNY 3.88 | 14.65M |
| 2026-06-22 | CNY 3.94 | +0.25% | CNY 3.93 | CNY 3.95 | CNY 3.80 | 14.99M |
| 2026-06-18 | CNY 3.93 | +0.77% | CNY 3.88 | CNY 3.95 | CNY 3.83 | 12.56M |
| 2026-06-17 | CNY 3.90 | -2.50% | CNY 3.98 | CNY 3.99 | CNY 3.85 | 17.52M |
| 2026-06-16 | CNY 4.00 | -1.23% | CNY 4.05 | CNY 4.06 | CNY 3.96 | 10.42M |
| 2026-06-15 | CNY 4.05 | -0.74% | CNY 4.06 | CNY 4.12 | CNY 4.02 | 14.03M |
| 2026-06-12 | CNY 4.08 | +1.49% | CNY 4.01 | CNY 4.09 | CNY 3.96 | 14.65M |
| 2026-06-11 | CNY 4.02 | +0.75% | CNY 3.97 | CNY 4.06 | CNY 3.95 | 13.41M |
| 2026-06-10 | CNY 3.99 | -1.72% | CNY 4.03 | CNY 4.05 | CNY 3.94 | 14.92M |
| 2026-06-09 | CNY 4.06 | -0.25% | CNY 4.07 | CNY 4.09 | CNY 3.97 | 15.38M |
| 2026-06-08 | CNY 4.07 | -2.63% | CNY 4.13 | CNY 4.18 | CNY 4.04 | 12.94M |
| 2026-06-05 | CNY 4.18 | -0.24% | CNY 4.19 | CNY 4.22 | CNY 4.13 | 16.00M |
| 2026-06-04 | CNY 4.19 | -1.87% | CNY 4.22 | CNY 4.27 | CNY 4.16 | 11.85M |
| 2026-06-03 | CNY 4.27 | -0.70% | CNY 4.29 | CNY 4.30 | CNY 4.21 | 13.27M |
| 2026-06-02 | CNY 4.30 | 0.00% | CNY 4.31 | CNY 4.34 | CNY 4.22 | 15.48M |
| 2026-06-01 | CNY 4.30 | +3.61% | CNY 4.15 | CNY 4.31 | CNY 4.13 | 18.04M |
| 2026-05-29 | CNY 4.15 | -1.66% | CNY 4.21 | CNY 4.23 | CNY 4.13 | 15.08M |
| 2026-05-28 | CNY 4.22 | +0.96% | CNY 4.19 | CNY 4.25 | CNY 4.14 | 17.90M |
| 2026-05-27 | CNY 4.18 | -3.02% | CNY 4.30 | CNY 4.33 | CNY 4.14 | 22.92M |
| 2026-05-26 | CNY 4.31 | -3.58% | CNY 4.45 | CNY 4.46 | CNY 4.25 | 23.07M |