Guangdong Shaoneng Group Co., Ltd. Class A 000601
SZSE · China · Utilities
CNY 6.05+0.03 (+0.50%)
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 6.05 | +0.50% | CNY 6.02 | CNY 6.08 | CNY 6.00 | 16.20M |
| 2026-09-29 | CNY 6.02 | +1.01% | CNY 5.99 | CNY 6.14 | CNY 5.96 | 21.44M |
| 2026-09-28 | CNY 5.96 | -0.67% | CNY 5.95 | CNY 6.01 | CNY 5.88 | 19.42M |
| 2026-09-24 | CNY 6.00 | -0.17% | CNY 6.02 | CNY 6.03 | CNY 5.96 | 18.23M |
| 2026-09-23 | CNY 6.01 | -2.91% | CNY 6.15 | CNY 6.17 | CNY 6.00 | 36.92M |
| 2026-09-22 | CNY 6.19 | 0.00% | CNY 6.17 | CNY 6.24 | CNY 6.15 | 21.30M |
| 2026-09-21 | CNY 6.19 | -1.28% | CNY 6.24 | CNY 6.25 | CNY 6.16 | 26.41M |
| 2026-09-18 | CNY 6.27 | +1.95% | CNY 6.15 | CNY 6.30 | CNY 6.14 | 34.55M |
| 2026-09-17 | CNY 6.15 | -2.54% | CNY 6.27 | CNY 6.28 | CNY 6.07 | 42.15M |
| 2026-09-16 | CNY 6.31 | +0.80% | CNY 6.25 | CNY 6.38 | CNY 6.25 | 34.46M |
| 2026-09-15 | CNY 6.26 | -1.88% | CNY 6.36 | CNY 6.40 | CNY 6.21 | 38.77M |
| 2026-09-14 | CNY 6.38 | -0.16% | CNY 6.39 | CNY 6.58 | CNY 6.26 | 51.40M |
| 2026-09-11 | CNY 6.39 | -0.93% | CNY 6.46 | CNY 6.53 | CNY 6.19 | 75.93M |
| 2026-09-10 | CNY 6.45 | +2.06% | CNY 6.27 | CNY 6.54 | CNY 6.25 | 85.70M |
| 2026-09-09 | CNY 6.32 | +1.94% | CNY 6.17 | CNY 6.38 | CNY 6.16 | 43.13M |
| 2026-09-08 | CNY 6.20 | +0.65% | CNY 6.17 | CNY 6.22 | CNY 6.13 | 19.83M |
| 2026-09-07 | CNY 6.16 | -0.16% | CNY 6.20 | CNY 6.22 | CNY 6.14 | 16.82M |
| 2026-09-04 | CNY 6.17 | +0.16% | CNY 6.18 | CNY 6.31 | CNY 6.14 | 32.70M |
| 2026-09-03 | CNY 6.16 | +1.32% | CNY 6.10 | CNY 6.19 | CNY 6.09 | 24.41M |
| 2026-09-02 | CNY 6.08 | -1.62% | CNY 6.12 | CNY 6.16 | CNY 6.07 | 20.42M |
| 2026-09-01 | CNY 6.18 | +0.98% | CNY 6.12 | CNY 6.22 | CNY 6.11 | 21.62M |
| 2026-08-31 | CNY 6.12 | -0.97% | CNY 6.17 | CNY 6.18 | CNY 6.08 | 20.83M |
| 2026-08-28 | CNY 6.18 | -1.28% | CNY 6.21 | CNY 6.24 | CNY 6.16 | 25.19M |
| 2026-08-27 | CNY 6.26 | +0.97% | CNY 6.17 | CNY 6.34 | CNY 6.12 | 31.87M |
| 2026-08-26 | CNY 6.20 | +0.98% | CNY 6.10 | CNY 6.21 | CNY 6.07 | 32.21M |
| 2026-08-25 | CNY 6.14 | -0.32% | CNY 6.06 | CNY 6.20 | CNY 6.00 | 31.23M |
| 2026-08-24 | CNY 6.16 | -0.65% | CNY 6.43 | CNY 6.47 | CNY 6.13 | 53.43M |
| 2026-08-21 | CNY 6.20 | +1.14% | CNY 6.06 | CNY 6.22 | CNY 5.97 | 25.97M |
| 2026-08-20 | CNY 6.13 | +0.82% | CNY 6.08 | CNY 6.17 | CNY 6.08 | 23.22M |
| 2026-08-19 | CNY 6.08 | -4.70% | CNY 6.33 | CNY 6.37 | CNY 6.04 | 43.87M |
| 2026-08-18 | CNY 6.38 | -1.24% | CNY 6.46 | CNY 6.48 | CNY 6.36 | 28.75M |
| 2026-08-17 | CNY 6.46 | +0.62% | CNY 6.39 | CNY 6.46 | CNY 6.32 | 40.10M |
| 2026-08-14 | CNY 6.42 | -5.45% | CNY 6.73 | CNY 6.73 | CNY 6.38 | 75.20M |
| 2026-08-13 | CNY 6.79 | +1.65% | CNY 6.67 | CNY 6.82 | CNY 6.61 | 88.18M |
| 2026-08-12 | CNY 6.68 | +0.15% | CNY 6.72 | CNY 6.80 | CNY 6.58 | 41.32M |
| 2026-08-11 | CNY 6.67 | -0.45% | CNY 6.65 | CNY 6.73 | CNY 6.60 | 37.76M |
| 2026-08-10 | CNY 6.70 | +1.21% | CNY 6.66 | CNY 6.72 | CNY 6.57 | 50.92M |
| 2026-08-07 | CNY 6.62 | -0.30% | CNY 6.60 | CNY 6.63 | CNY 6.49 | 39.57M |
| 2026-08-06 | CNY 6.64 | -0.75% | CNY 6.70 | CNY 6.70 | CNY 6.52 | 50.64M |
| 2026-08-05 | CNY 6.69 | +0.75% | CNY 6.63 | CNY 6.70 | CNY 6.52 | 59.57M |
| 2026-08-04 | CNY 6.64 | +1.53% | CNY 6.55 | CNY 6.68 | CNY 6.54 | 55.58M |
| 2026-08-03 | CNY 6.54 | +2.03% | CNY 6.40 | CNY 6.56 | CNY 6.36 | 47.40M |
| 2026-07-31 | CNY 6.41 | +2.89% | CNY 6.28 | CNY 6.44 | CNY 6.23 | 51.54M |
| 2026-07-30 | CNY 6.23 | -2.81% | CNY 6.41 | CNY 6.53 | CNY 6.22 | 49.19M |
| 2026-07-29 | CNY 6.41 | +0.79% | CNY 6.36 | CNY 6.47 | CNY 6.19 | 49.57M |
| 2026-07-28 | CNY 6.36 | -1.70% | CNY 6.41 | CNY 6.54 | CNY 6.33 | 46.72M |
| 2026-07-27 | CNY 6.47 | +3.69% | CNY 6.19 | CNY 6.48 | CNY 6.11 | 67.75M |
| 2026-07-24 | CNY 6.24 | -9.70% | CNY 6.71 | CNY 6.83 | CNY 6.22 | 107.35M |
| 2026-07-23 | CNY 6.91 | -1.29% | CNY 6.90 | CNY 7.12 | CNY 6.66 | 127.81M |
| 2026-07-22 | CNY 7.00 | +3.24% | CNY 6.56 | CNY 7.09 | CNY 6.51 | 128.56M |
| 2026-07-21 | CNY 6.78 | -3.83% | CNY 6.79 | CNY 6.88 | CNY 6.40 | 131.52M |
| 2026-07-20 | CNY 7.05 | +8.80% | CNY 6.49 | CNY 7.07 | CNY 6.40 | 151.73M |
| 2026-07-17 | CNY 6.48 | +5.54% | CNY 6.07 | CNY 6.66 | CNY 6.04 | 123.38M |
| 2026-07-16 | CNY 6.14 | -2.85% | CNY 6.32 | CNY 6.38 | CNY 6.09 | 52.92M |
| 2026-07-15 | CNY 6.32 | +1.28% | CNY 6.25 | CNY 6.41 | CNY 6.14 | 50.74M |
| 2026-07-14 | CNY 6.24 | -1.11% | CNY 6.29 | CNY 6.31 | CNY 6.08 | 50.50M |
| 2026-07-13 | CNY 6.31 | -1.87% | CNY 6.43 | CNY 6.58 | CNY 6.23 | 65.25M |
| 2026-07-10 | CNY 6.43 | +3.54% | CNY 6.25 | CNY 6.65 | CNY 6.16 | 86.05M |
| 2026-07-09 | CNY 6.21 | +1.31% | CNY 6.15 | CNY 6.26 | CNY 6.02 | 63.83M |
| 2026-07-08 | CNY 6.13 | -6.98% | CNY 6.45 | CNY 6.52 | CNY 6.11 | 89.98M |
| 2026-07-07 | CNY 6.59 | -8.34% | CNY 6.90 | CNY 7.00 | CNY 6.52 | 114.41M |
| 2026-07-06 | CNY 7.19 | +8.94% | CNY 6.66 | CNY 7.26 | CNY 6.54 | 175.46M |
| 2026-07-03 | CNY 6.60 | -6.78% | CNY 6.89 | CNY 6.89 | CNY 6.48 | 149.20M |
| 2026-07-02 | CNY 7.08 | +9.94% | CNY 6.92 | CNY 7.08 | CNY 6.78 | 72.38M |
| 2026-07-01 | CNY 6.44 | +10.09% | CNY 6.44 | CNY 6.44 | CNY 6.44 | 10.92M |
| 2026-06-30 | CNY 5.85 | -1.52% | CNY 5.90 | CNY 5.92 | CNY 5.76 | 36.80M |
| 2026-06-29 | CNY 5.94 | +0.51% | CNY 5.87 | CNY 6.02 | CNY 5.75 | 51.10M |
| 2026-06-26 | CNY 5.91 | -3.59% | CNY 6.14 | CNY 6.27 | CNY 5.91 | 65.66M |
| 2026-06-25 | CNY 6.13 | -2.08% | CNY 6.25 | CNY 6.29 | CNY 6.07 | 52.82M |
| 2026-06-24 | CNY 6.26 | -2.49% | CNY 6.40 | CNY 6.48 | CNY 6.17 | 55.32M |
| 2026-06-23 | CNY 6.42 | -4.75% | CNY 6.70 | CNY 6.73 | CNY 6.36 | 63.93M |
| 2026-06-22 | CNY 6.74 | +1.97% | CNY 6.61 | CNY 6.75 | CNY 6.49 | 61.05M |
| 2026-06-18 | CNY 6.61 | -6.64% | CNY 7.00 | CNY 7.07 | CNY 6.56 | 92.15M |
| 2026-06-17 | CNY 7.08 | +0.57% | CNY 7.07 | CNY 7.24 | CNY 6.83 | 78.57M |
| 2026-06-16 | CNY 7.04 | -0.14% | CNY 7.01 | CNY 7.21 | CNY 6.97 | 63.23M |
| 2026-06-15 | CNY 7.05 | +4.60% | CNY 6.81 | CNY 7.06 | CNY 6.73 | 62.79M |
| 2026-06-12 | CNY 6.74 | -2.32% | CNY 6.99 | CNY 7.04 | CNY 6.68 | 71.00M |
| 2026-06-11 | CNY 6.90 | -2.54% | CNY 7.02 | CNY 7.11 | CNY 6.84 | 68.31M |
| 2026-06-10 | CNY 7.08 | -7.33% | CNY 7.49 | CNY 7.49 | CNY 7.01 | 95.81M |
| 2026-06-09 | CNY 7.64 | +1.06% | CNY 7.60 | CNY 7.71 | CNY 7.23 | 99.56M |
| 2026-06-08 | CNY 7.56 | -5.14% | CNY 7.65 | CNY 8.07 | CNY 7.48 | 108.94M |
| 2026-06-05 | CNY 7.97 | -7.33% | CNY 8.61 | CNY 8.98 | CNY 7.88 | 175.89M |
| 2026-06-04 | CNY 8.60 | -7.53% | CNY 8.85 | CNY 9.16 | CNY 8.55 | 221.07M |
| 2026-06-03 | CNY 9.30 | +3.45% | CNY 8.77 | CNY 9.89 | CNY 8.65 | 319.24M |
| 2026-06-02 | CNY 8.99 | +10.04% | CNY 8.02 | CNY 8.99 | CNY 7.74 | 164.72M |
| 2026-06-01 | CNY 8.17 | -3.43% | CNY 8.47 | CNY 8.49 | CNY 7.61 | 172.48M |
| 2026-05-29 | CNY 8.46 | +5.49% | CNY 8.02 | CNY 8.63 | CNY 7.86 | 213.15M |
| 2026-05-28 | CNY 8.02 | -0.25% | CNY 8.11 | CNY 8.34 | CNY 7.75 | 242.49M |
| 2026-05-27 | CNY 8.04 | +9.99% | CNY 7.28 | CNY 8.04 | CNY 7.23 | 196.04M |
| 2026-05-26 | CNY 7.31 | -3.31% | CNY 7.43 | CNY 7.52 | CNY 7.21 | 87.89M |