Zhongshan Public Utilities Group Co., Ltd. Class A 000685
SZSE · China · Utilities
CNY 10.67+0.05 (+0.47%)
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 10.67 | +0.47% | CNY 10.64 | CNY 10.71 | CNY 10.60 | 5.89M |
| 2026-09-29 | CNY 10.62 | -0.09% | CNY 10.62 | CNY 10.68 | CNY 10.60 | 4.79M |
| 2026-09-28 | CNY 10.63 | -1.67% | CNY 10.80 | CNY 10.82 | CNY 10.56 | 8.67M |
| 2026-09-24 | CNY 10.81 | -0.37% | CNY 10.83 | CNY 10.88 | CNY 10.79 | 8.06M |
| 2026-09-23 | CNY 10.85 | -0.82% | CNY 10.95 | CNY 10.97 | CNY 10.85 | 6.26M |
| 2026-09-22 | CNY 10.94 | -0.09% | CNY 10.98 | CNY 11.03 | CNY 10.91 | 8.01M |
| 2026-09-21 | CNY 10.95 | +0.37% | CNY 10.89 | CNY 10.97 | CNY 10.88 | 8.38M |
| 2026-09-18 | CNY 10.91 | +1.11% | CNY 10.85 | CNY 10.95 | CNY 10.82 | 8.71M |
| 2026-09-17 | CNY 10.79 | -1.82% | CNY 10.93 | CNY 10.97 | CNY 10.79 | 9.82M |
| 2026-09-16 | CNY 10.99 | +0.18% | CNY 10.96 | CNY 11.03 | CNY 10.86 | 8.62M |
| 2026-09-15 | CNY 10.97 | -0.90% | CNY 11.04 | CNY 11.11 | CNY 10.97 | 6.72M |
| 2026-09-14 | CNY 11.07 | -0.72% | CNY 11.09 | CNY 11.16 | CNY 11.00 | 9.32M |
| 2026-09-11 | CNY 11.15 | -2.53% | CNY 11.35 | CNY 11.36 | CNY 11.09 | 13.07M |
| 2026-09-10 | CNY 11.44 | +0.44% | CNY 11.35 | CNY 11.47 | CNY 11.32 | 9.21M |
| 2026-09-09 | CNY 11.39 | -0.09% | CNY 11.42 | CNY 11.42 | CNY 11.33 | 7.07M |
| 2026-09-08 | CNY 11.40 | +0.53% | CNY 11.34 | CNY 11.46 | CNY 11.28 | 10.26M |
| 2026-09-07 | CNY 11.34 | -0.79% | CNY 11.45 | CNY 11.48 | CNY 11.29 | 11.94M |
| 2026-09-04 | CNY 11.43 | -0.09% | CNY 11.47 | CNY 11.59 | CNY 11.39 | 16.84M |
| 2026-09-03 | CNY 11.44 | +1.24% | CNY 11.35 | CNY 11.58 | CNY 11.29 | 15.83M |
| 2026-09-02 | CNY 11.30 | -1.14% | CNY 11.43 | CNY 11.45 | CNY 11.29 | 14.18M |
| 2026-09-01 | CNY 11.43 | +0.09% | CNY 11.42 | CNY 11.49 | CNY 11.37 | 14.69M |
| 2026-08-31 | CNY 11.42 | 0.00% | CNY 11.32 | CNY 11.49 | CNY 11.19 | 18.21M |
| 2026-08-28 | CNY 11.42 | +0.79% | CNY 11.33 | CNY 11.48 | CNY 11.30 | 15.23M |
| 2026-08-27 | CNY 11.33 | -0.09% | CNY 11.33 | CNY 11.35 | CNY 11.21 | 13.42M |
| 2026-08-26 | CNY 11.34 | +1.89% | CNY 11.12 | CNY 11.42 | CNY 11.11 | 19.68M |
| 2026-08-25 | CNY 11.13 | +0.18% | CNY 11.15 | CNY 11.30 | CNY 11.07 | 10.41M |
| 2026-08-24 | CNY 11.11 | +1.18% | CNY 10.98 | CNY 11.12 | CNY 10.96 | 14.21M |
| 2026-08-21 | CNY 10.98 | +0.55% | CNY 10.90 | CNY 11.00 | CNY 10.86 | 6.82M |
| 2026-08-20 | CNY 10.92 | +0.46% | CNY 10.92 | CNY 11.08 | CNY 10.90 | 10.31M |
| 2026-08-19 | CNY 10.87 | -1.36% | CNY 10.99 | CNY 11.06 | CNY 10.06 | 14.85M |
| 2026-08-18 | CNY 11.02 | -0.81% | CNY 11.09 | CNY 11.16 | CNY 11.02 | 9.60M |
| 2026-08-17 | CNY 11.11 | +0.73% | CNY 11.00 | CNY 11.12 | CNY 10.94 | 10.71M |
| 2026-08-14 | CNY 11.03 | -1.08% | CNY 11.11 | CNY 11.16 | CNY 10.99 | 9.59M |
| 2026-08-13 | CNY 11.15 | -0.36% | CNY 11.19 | CNY 11.28 | CNY 11.14 | 10.33M |
| 2026-08-12 | CNY 11.19 | +0.18% | CNY 11.17 | CNY 11.31 | CNY 11.07 | 13.66M |
| 2026-08-11 | CNY 11.17 | -0.80% | CNY 11.26 | CNY 11.34 | CNY 11.16 | 12.08M |
| 2026-08-10 | CNY 11.26 | +1.99% | CNY 11.06 | CNY 11.36 | CNY 11.02 | 21.55M |
| 2026-08-07 | CNY 11.04 | +0.27% | CNY 11.01 | CNY 11.13 | CNY 10.94 | 13.70M |
| 2026-08-06 | CNY 11.01 | -1.43% | CNY 11.13 | CNY 11.18 | CNY 10.96 | 16.14M |
| 2026-08-05 | CNY 11.17 | +0.54% | CNY 11.12 | CNY 11.25 | CNY 11.06 | 15.20M |
| 2026-08-04 | CNY 11.11 | -0.27% | CNY 11.15 | CNY 11.23 | CNY 11.08 | 13.73M |
| 2026-08-03 | CNY 11.14 | +0.54% | CNY 11.03 | CNY 11.18 | CNY 11.01 | 12.82M |
| 2026-07-31 | CNY 11.08 | -0.45% | CNY 11.15 | CNY 11.20 | CNY 11.06 | 17.38M |
| 2026-07-30 | CNY 11.13 | +0.63% | CNY 11.00 | CNY 11.18 | CNY 10.97 | 17.22M |
| 2026-07-29 | CNY 11.06 | +2.31% | CNY 10.81 | CNY 11.10 | CNY 10.81 | 19.42M |
| 2026-07-28 | CNY 10.81 | -1.19% | CNY 10.82 | CNY 10.83 | CNY 10.73 | 12.81M |
| 2026-07-27 | CNY 10.94 | +0.18% | CNY 10.89 | CNY 10.96 | CNY 10.68 | 17.64M |
| 2026-07-24 | CNY 10.92 | -1.89% | CNY 11.00 | CNY 11.06 | CNY 10.82 | 22.48M |
| 2026-07-23 | CNY 11.13 | +3.73% | CNY 10.70 | CNY 11.17 | CNY 10.67 | 29.00M |
| 2026-07-22 | CNY 10.73 | -1.74% | CNY 10.84 | CNY 10.84 | CNY 10.65 | 22.55M |
| 2026-07-21 | CNY 10.92 | +0.92% | CNY 10.78 | CNY 10.99 | CNY 10.73 | 23.18M |
| 2026-07-20 | CNY 10.82 | +2.17% | CNY 10.68 | CNY 10.95 | CNY 10.64 | 24.72M |
| 2026-07-17 | CNY 10.59 | -2.75% | CNY 10.85 | CNY 10.97 | CNY 10.59 | 24.37M |
| 2026-07-16 | CNY 10.89 | -2.68% | CNY 11.11 | CNY 11.20 | CNY 10.86 | 29.65M |
| 2026-07-15 | CNY 11.19 | +0.09% | CNY 11.28 | CNY 11.64 | CNY 11.15 | 42.10M |
| 2026-07-14 | CNY 11.18 | +0.54% | CNY 11.06 | CNY 11.22 | CNY 10.94 | 17.09M |
| 2026-07-13 | CNY 11.12 | -0.89% | CNY 11.19 | CNY 11.34 | CNY 11.06 | 18.81M |
| 2026-07-10 | CNY 11.22 | -2.69% | CNY 11.50 | CNY 11.50 | CNY 11.07 | 25.35M |
| 2026-07-09 | CNY 11.53 | +4.25% | CNY 11.25 | CNY 11.57 | CNY 11.18 | 28.27M |
| 2026-07-08 | CNY 11.06 | +0.45% | CNY 11.02 | CNY 11.15 | CNY 10.93 | 12.53M |
| 2026-07-07 | CNY 11.01 | -3.08% | CNY 11.33 | CNY 11.34 | CNY 10.90 | 15.68M |
| 2026-07-06 | CNY 11.36 | +0.09% | CNY 11.50 | CNY 11.58 | CNY 11.28 | 15.35M |
| 2026-07-03 | CNY 11.35 | +0.35% | CNY 11.35 | CNY 11.42 | CNY 11.24 | 14.99M |
| 2026-07-02 | CNY 11.31 | -3.17% | CNY 11.62 | CNY 11.75 | CNY 11.31 | 23.34M |
| 2026-07-01 | CNY 11.68 | +4.66% | CNY 11.16 | CNY 11.91 | CNY 11.08 | 31.94M |
| 2026-06-30 | CNY 11.16 | +0.36% | CNY 11.09 | CNY 11.20 | CNY 10.96 | 14.16M |
| 2026-06-29 | CNY 11.12 | +0.36% | CNY 11.14 | CNY 11.21 | CNY 10.86 | 17.26M |
| 2026-06-26 | CNY 11.08 | -1.69% | CNY 11.21 | CNY 11.39 | CNY 11.02 | 16.56M |
| 2026-06-25 | CNY 11.27 | +0.45% | CNY 11.20 | CNY 11.53 | CNY 11.18 | 18.91M |
| 2026-06-24 | CNY 11.22 | -2.18% | CNY 11.42 | CNY 11.46 | CNY 11.13 | 19.17M |
| 2026-06-23 | CNY 11.47 | -0.86% | CNY 11.57 | CNY 11.87 | CNY 11.41 | 26.39M |
| 2026-06-22 | CNY 11.57 | +5.57% | CNY 10.93 | CNY 11.60 | CNY 10.83 | 30.10M |
| 2026-06-18 | CNY 10.96 | -2.06% | CNY 11.12 | CNY 11.19 | CNY 10.92 | 13.57M |
| 2026-06-17 | CNY 11.19 | +1.08% | CNY 11.03 | CNY 11.28 | CNY 10.99 | 16.83M |
| 2026-06-16 | CNY 11.07 | +1.00% | CNY 10.90 | CNY 11.19 | CNY 10.79 | 21.53M |
| 2026-06-15 | CNY 10.96 | +2.05% | CNY 10.79 | CNY 11.11 | CNY 10.68 | 21.95M |
| 2026-06-12 | CNY 10.74 | +4.78% | CNY 10.30 | CNY 10.76 | CNY 10.28 | 25.63M |
| 2026-06-11 | CNY 10.25 | -1.25% | CNY 10.35 | CNY 10.43 | CNY 10.18 | 11.79M |
| 2026-06-10 | CNY 10.38 | +0.10% | CNY 10.30 | CNY 10.43 | CNY 10.24 | 13.54M |
| 2026-06-09 | CNY 10.37 | +0.10% | CNY 10.41 | CNY 10.45 | CNY 10.20 | 14.12M |
| 2026-06-08 | CNY 10.36 | -3.81% | CNY 10.61 | CNY 10.65 | CNY 10.30 | 25.47M |
| 2026-06-05 | CNY 10.77 | -1.55% | CNY 10.93 | CNY 11.03 | CNY 10.76 | 18.66M |
| 2026-06-04 | CNY 10.94 | -2.76% | CNY 11.17 | CNY 11.27 | CNY 10.88 | 20.67M |
| 2026-06-03 | CNY 11.25 | -0.79% | CNY 11.30 | CNY 11.35 | CNY 11.09 | 20.51M |
| 2026-06-02 | CNY 11.34 | -1.65% | CNY 11.47 | CNY 11.54 | CNY 11.28 | 20.02M |
| 2026-06-01 | CNY 11.53 | +0.61% | CNY 11.46 | CNY 11.63 | CNY 11.34 | 20.10M |
| 2026-05-29 | CNY 11.46 | +0.35% | CNY 11.40 | CNY 11.70 | CNY 11.33 | 24.51M |
| 2026-05-28 | CNY 11.42 | -3.47% | CNY 11.80 | CNY 11.88 | CNY 11.28 | 32.38M |
| 2026-05-27 | CNY 11.83 | -3.03% | CNY 12.19 | CNY 12.35 | CNY 11.77 | 32.08M |
| 2026-05-26 | CNY 12.20 | +0.41% | CNY 12.04 | CNY 12.30 | CNY 11.76 | 33.33M |