Shenyang Huitian Thermal Power Co., Ltd. Class A 000692
SZSE · China · Utilities
CNY 4.59+0.42 (+10.07%)
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 4.59 | +10.07% | CNY 4.20 | CNY 4.59 | CNY 4.18 | 37.72M |
| 2026-09-29 | CNY 4.17 | +1.21% | CNY 4.14 | CNY 4.20 | CNY 4.12 | 9.64M |
| 2026-09-28 | CNY 4.12 | 0.00% | CNY 4.12 | CNY 4.16 | CNY 4.08 | 8.66M |
| 2026-09-24 | CNY 4.12 | 0.00% | CNY 4.10 | CNY 4.16 | CNY 4.08 | 6.07M |
| 2026-09-23 | CNY 4.12 | -1.44% | CNY 4.19 | CNY 4.19 | CNY 4.10 | 7.74M |
| 2026-09-22 | CNY 4.18 | -1.65% | CNY 4.26 | CNY 4.27 | CNY 4.16 | 9.48M |
| 2026-09-21 | CNY 4.25 | +0.71% | CNY 4.22 | CNY 4.27 | CNY 4.18 | 9.72M |
| 2026-09-18 | CNY 4.22 | +0.24% | CNY 4.23 | CNY 4.26 | CNY 4.18 | 11.54M |
| 2026-09-17 | CNY 4.21 | +1.20% | CNY 4.14 | CNY 4.26 | CNY 4.05 | 18.48M |
| 2026-09-16 | CNY 4.16 | +1.71% | CNY 4.09 | CNY 4.19 | CNY 4.07 | 10.20M |
| 2026-09-15 | CNY 4.09 | -3.08% | CNY 4.22 | CNY 4.24 | CNY 4.08 | 13.00M |
| 2026-09-14 | CNY 4.22 | -1.40% | CNY 4.25 | CNY 4.36 | CNY 4.21 | 13.63M |
| 2026-09-11 | CNY 4.28 | -1.15% | CNY 4.32 | CNY 4.36 | CNY 4.23 | 17.30M |
| 2026-09-10 | CNY 4.33 | -0.23% | CNY 4.33 | CNY 4.38 | CNY 4.27 | 15.35M |
| 2026-09-09 | CNY 4.34 | +0.93% | CNY 4.31 | CNY 4.35 | CNY 4.27 | 12.10M |
| 2026-09-08 | CNY 4.30 | +1.65% | CNY 4.23 | CNY 4.31 | CNY 4.21 | 14.46M |
| 2026-09-07 | CNY 4.23 | -0.94% | CNY 4.26 | CNY 4.31 | CNY 4.21 | 13.34M |
| 2026-09-04 | CNY 4.27 | -0.70% | CNY 4.30 | CNY 4.36 | CNY 4.24 | 18.69M |
| 2026-09-03 | CNY 4.30 | -2.71% | CNY 4.41 | CNY 4.41 | CNY 4.27 | 27.15M |
| 2026-09-02 | CNY 4.42 | +1.61% | CNY 4.48 | CNY 4.58 | CNY 4.31 | 47.00M |
| 2026-09-01 | CNY 4.35 | +1.16% | CNY 4.28 | CNY 4.37 | CNY 4.27 | 15.18M |
| 2026-08-31 | CNY 4.30 | -1.15% | CNY 4.32 | CNY 4.36 | CNY 4.28 | 18.30M |
| 2026-08-28 | CNY 4.35 | -0.68% | CNY 4.38 | CNY 4.39 | CNY 4.32 | 14.48M |
| 2026-08-27 | CNY 4.38 | +2.10% | CNY 4.27 | CNY 4.40 | CNY 4.24 | 23.12M |
| 2026-08-26 | CNY 4.29 | +1.18% | CNY 4.21 | CNY 4.29 | CNY 4.18 | 18.33M |
| 2026-08-25 | CNY 4.24 | +1.19% | CNY 4.17 | CNY 4.26 | CNY 4.11 | 18.06M |
| 2026-08-24 | CNY 4.19 | 0.00% | CNY 4.19 | CNY 4.30 | CNY 4.11 | 17.87M |
| 2026-08-21 | CNY 4.19 | +1.45% | CNY 4.14 | CNY 4.20 | CNY 4.06 | 20.37M |
| 2026-08-20 | CNY 4.13 | +0.98% | CNY 4.12 | CNY 4.20 | CNY 4.08 | 26.33M |
| 2026-08-19 | CNY 4.09 | -5.76% | CNY 4.36 | CNY 4.49 | CNY 4.08 | 36.62M |
| 2026-08-18 | CNY 4.34 | -6.26% | CNY 4.47 | CNY 4.52 | CNY 4.32 | 50.49M |
| 2026-08-17 | CNY 4.63 | +1.09% | CNY 4.63 | CNY 4.72 | CNY 4.47 | 70.11M |
| 2026-08-14 | CNY 4.58 | -6.15% | CNY 5.12 | CNY 5.33 | CNY 4.55 | 101.96M |
| 2026-08-13 | CNY 4.88 | +9.91% | CNY 4.36 | CNY 4.88 | CNY 4.28 | 45.54M |
| 2026-08-12 | CNY 4.44 | +9.90% | CNY 4.05 | CNY 4.44 | CNY 4.01 | 52.06M |
| 2026-08-11 | CNY 4.04 | -2.18% | CNY 4.09 | CNY 4.12 | CNY 4.00 | 28.01M |
| 2026-08-10 | CNY 4.13 | -4.62% | CNY 4.10 | CNY 4.25 | CNY 4.05 | 42.96M |
| 2026-08-07 | CNY 4.33 | +2.12% | CNY 4.44 | CNY 4.44 | CNY 3.99 | 63.28M |
| 2026-08-06 | CNY 4.24 | +10.13% | CNY 4.07 | CNY 4.24 | CNY 4.00 | 11.75M |
| 2026-08-05 | CNY 3.85 | 0.00% | CNY 3.86 | CNY 3.89 | CNY 3.79 | 9.85M |
| 2026-08-04 | CNY 3.85 | 0.00% | CNY 3.85 | CNY 3.91 | CNY 3.82 | 10.23M |
| 2026-08-03 | CNY 3.85 | +3.77% | CNY 3.73 | CNY 3.86 | CNY 3.72 | 12.77M |
| 2026-07-31 | CNY 3.71 | +2.49% | CNY 3.65 | CNY 3.73 | CNY 3.65 | 10.99M |
| 2026-07-30 | CNY 3.62 | -3.47% | CNY 3.71 | CNY 3.79 | CNY 3.60 | 12.70M |
| 2026-07-29 | CNY 3.75 | +1.08% | CNY 3.74 | CNY 3.77 | CNY 3.66 | 11.61M |
| 2026-07-28 | CNY 3.71 | +0.54% | CNY 3.69 | CNY 3.79 | CNY 3.67 | 10.08M |
| 2026-07-27 | CNY 3.69 | +1.93% | CNY 3.63 | CNY 3.72 | CNY 3.60 | 10.27M |
| 2026-07-24 | CNY 3.62 | -2.95% | CNY 3.76 | CNY 3.80 | CNY 3.60 | 11.55M |
| 2026-07-23 | CNY 3.73 | +3.90% | CNY 3.56 | CNY 3.74 | CNY 3.50 | 14.20M |
| 2026-07-22 | CNY 3.59 | -0.83% | CNY 3.56 | CNY 3.72 | CNY 3.51 | 12.89M |
| 2026-07-21 | CNY 3.62 | -2.95% | CNY 3.68 | CNY 3.68 | CNY 3.42 | 24.01M |
| 2026-07-20 | CNY 3.73 | +1.08% | CNY 3.70 | CNY 3.85 | CNY 3.65 | 20.21M |
| 2026-07-17 | CNY 3.69 | -2.64% | CNY 3.77 | CNY 3.85 | CNY 3.65 | 15.79M |
| 2026-07-16 | CNY 3.79 | -0.79% | CNY 3.79 | CNY 3.88 | CNY 3.73 | 10.68M |
| 2026-07-15 | CNY 3.82 | -1.29% | CNY 3.78 | CNY 3.90 | CNY 3.72 | 14.62M |
| 2026-07-14 | CNY 3.87 | +2.93% | CNY 3.74 | CNY 3.87 | CNY 3.70 | 13.96M |
| 2026-07-13 | CNY 3.76 | -3.09% | CNY 3.90 | CNY 3.93 | CNY 3.70 | 15.78M |
| 2026-07-10 | CNY 3.88 | +1.31% | CNY 3.82 | CNY 3.94 | CNY 3.77 | 13.93M |
| 2026-07-09 | CNY 3.83 | -0.78% | CNY 3.83 | CNY 3.92 | CNY 3.74 | 12.93M |
| 2026-07-08 | CNY 3.86 | -1.28% | CNY 3.93 | CNY 3.94 | CNY 3.84 | 9.49M |
| 2026-07-07 | CNY 3.91 | -3.46% | CNY 4.07 | CNY 4.07 | CNY 3.90 | 11.07M |
| 2026-07-06 | CNY 4.05 | -1.22% | CNY 4.08 | CNY 4.17 | CNY 4.05 | 9.89M |
| 2026-07-03 | CNY 4.10 | +0.74% | CNY 4.06 | CNY 4.14 | CNY 4.01 | 11.53M |
| 2026-07-02 | CNY 4.07 | +0.74% | CNY 4.04 | CNY 4.32 | CNY 4.02 | 19.33M |
| 2026-07-01 | CNY 4.04 | +2.54% | CNY 3.93 | CNY 4.10 | CNY 3.90 | 14.48M |
| 2026-06-30 | CNY 3.94 | -1.75% | CNY 4.00 | CNY 4.06 | CNY 3.92 | 12.94M |
| 2026-06-29 | CNY 4.01 | -0.99% | CNY 4.10 | CNY 4.10 | CNY 3.88 | 14.53M |
| 2026-06-26 | CNY 4.05 | -1.22% | CNY 4.09 | CNY 4.11 | CNY 4.00 | 12.72M |
| 2026-06-25 | CNY 4.10 | -2.15% | CNY 4.18 | CNY 4.19 | CNY 4.07 | 10.96M |
| 2026-06-24 | CNY 4.19 | -3.68% | CNY 4.31 | CNY 4.34 | CNY 4.11 | 14.49M |
| 2026-06-23 | CNY 4.35 | +0.93% | CNY 4.30 | CNY 4.43 | CNY 4.26 | 14.41M |
| 2026-06-22 | CNY 4.31 | +0.70% | CNY 4.30 | CNY 4.31 | CNY 4.15 | 13.44M |
| 2026-06-18 | CNY 4.28 | -1.83% | CNY 4.35 | CNY 4.35 | CNY 4.23 | 13.00M |
| 2026-06-17 | CNY 4.36 | -0.91% | CNY 4.39 | CNY 4.44 | CNY 4.31 | 14.77M |
| 2026-06-16 | CNY 4.40 | -0.68% | CNY 4.40 | CNY 4.45 | CNY 4.29 | 15.85M |
| 2026-06-15 | CNY 4.43 | -1.34% | CNY 4.52 | CNY 4.66 | CNY 4.40 | 18.98M |
| 2026-06-12 | CNY 4.49 | -0.44% | CNY 4.56 | CNY 4.58 | CNY 4.41 | 15.75M |
| 2026-06-11 | CNY 4.51 | -0.88% | CNY 4.52 | CNY 4.59 | CNY 4.44 | 16.21M |
| 2026-06-10 | CNY 4.55 | -5.01% | CNY 4.75 | CNY 4.75 | CNY 4.48 | 22.51M |
| 2026-06-09 | CNY 4.79 | +3.23% | CNY 4.70 | CNY 4.89 | CNY 4.55 | 26.87M |
| 2026-06-08 | CNY 4.64 | -4.53% | CNY 4.75 | CNY 5.06 | CNY 4.60 | 35.38M |
| 2026-06-05 | CNY 4.86 | -4.52% | CNY 5.08 | CNY 5.42 | CNY 4.82 | 34.94M |
| 2026-06-04 | CNY 5.09 | -2.12% | CNY 5.21 | CNY 5.27 | CNY 5.04 | 29.40M |
| 2026-06-03 | CNY 5.20 | -1.52% | CNY 5.26 | CNY 5.28 | CNY 5.09 | 38.00M |
| 2026-06-02 | CNY 5.28 | -3.65% | CNY 5.39 | CNY 5.40 | CNY 5.16 | 41.63M |
| 2026-06-01 | CNY 5.48 | +3.98% | CNY 5.32 | CNY 5.48 | CNY 5.14 | 67.19M |
| 2026-05-29 | CNY 5.27 | +1.35% | CNY 5.18 | CNY 5.51 | CNY 5.00 | 73.41M |
| 2026-05-28 | CNY 5.20 | +9.94% | CNY 4.79 | CNY 5.20 | CNY 4.74 | 37.26M |
| 2026-05-27 | CNY 4.73 | +0.64% | CNY 4.69 | CNY 4.78 | CNY 4.64 | 12.70M |
| 2026-05-26 | CNY 4.70 | -2.69% | CNY 4.83 | CNY 4.83 | CNY 4.63 | 12.35M |