Shandong Xinneng Taishan Power Generation Co., Ltd. Class A 000720
SZSE · China · Utilities
CNY 3.64+0.05 (+1.39%)
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 3.64 | +1.39% | CNY 3.63 | CNY 3.64 | CNY 3.56 | 19.94M |
| 2026-09-29 | CNY 3.59 | +1.70% | CNY 3.52 | CNY 3.62 | CNY 3.49 | 21.43M |
| 2026-09-28 | CNY 3.53 | -2.49% | CNY 3.62 | CNY 3.62 | CNY 3.49 | 26.42M |
| 2026-09-24 | CNY 3.62 | -0.82% | CNY 3.68 | CNY 3.68 | CNY 3.60 | 23.59M |
| 2026-09-23 | CNY 3.65 | -6.89% | CNY 3.91 | CNY 3.91 | CNY 3.64 | 60.09M |
| 2026-09-22 | CNY 3.92 | -3.69% | CNY 4.06 | CNY 4.06 | CNY 3.89 | 57.51M |
| 2026-09-21 | CNY 4.07 | +0.49% | CNY 4.07 | CNY 4.07 | CNY 3.96 | 42.60M |
| 2026-09-18 | CNY 4.05 | +1.76% | CNY 4.01 | CNY 4.11 | CNY 4.00 | 69.17M |
| 2026-09-17 | CNY 3.98 | -4.56% | CNY 4.05 | CNY 4.15 | CNY 3.90 | 108.44M |
| 2026-09-16 | CNY 4.17 | +10.03% | CNY 3.79 | CNY 4.17 | CNY 3.71 | 66.34M |
| 2026-09-15 | CNY 3.79 | -2.82% | CNY 3.87 | CNY 3.91 | CNY 3.78 | 32.96M |
| 2026-09-14 | CNY 3.90 | -2.01% | CNY 3.96 | CNY 4.15 | CNY 3.88 | 44.39M |
| 2026-09-11 | CNY 3.98 | +3.11% | CNY 3.84 | CNY 4.05 | CNY 3.80 | 56.18M |
| 2026-09-10 | CNY 3.86 | -0.52% | CNY 3.83 | CNY 3.91 | CNY 3.81 | 24.98M |
| 2026-09-09 | CNY 3.88 | +1.57% | CNY 3.82 | CNY 3.90 | CNY 3.78 | 25.64M |
| 2026-09-08 | CNY 3.82 | +1.06% | CNY 3.78 | CNY 3.84 | CNY 3.76 | 20.04M |
| 2026-09-07 | CNY 3.78 | -1.05% | CNY 3.80 | CNY 3.82 | CNY 3.76 | 18.62M |
| 2026-09-04 | CNY 3.82 | -0.52% | CNY 3.85 | CNY 3.89 | CNY 3.76 | 24.84M |
| 2026-09-03 | CNY 3.84 | -1.54% | CNY 3.90 | CNY 3.93 | CNY 3.82 | 24.66M |
| 2026-09-02 | CNY 3.90 | +0.26% | CNY 3.85 | CNY 3.93 | CNY 3.82 | 26.00M |
| 2026-09-01 | CNY 3.89 | +1.30% | CNY 3.84 | CNY 3.92 | CNY 3.83 | 21.39M |
| 2026-08-31 | CNY 3.84 | -1.79% | CNY 3.90 | CNY 3.90 | CNY 3.80 | 25.50M |
| 2026-08-28 | CNY 3.91 | 0.00% | CNY 3.93 | CNY 3.95 | CNY 3.85 | 38.75M |
| 2026-08-27 | CNY 3.91 | +1.30% | CNY 3.86 | CNY 3.97 | CNY 3.81 | 66.04M |
| 2026-08-26 | CNY 3.86 | +4.04% | CNY 3.68 | CNY 3.92 | CNY 3.68 | 68.33M |
| 2026-08-25 | CNY 3.71 | +1.92% | CNY 3.60 | CNY 3.74 | CNY 3.56 | 34.34M |
| 2026-08-24 | CNY 3.64 | -1.62% | CNY 3.70 | CNY 3.72 | CNY 3.56 | 32.44M |
| 2026-08-21 | CNY 3.70 | +0.54% | CNY 3.64 | CNY 3.76 | CNY 3.50 | 37.56M |
| 2026-08-20 | CNY 3.68 | +1.66% | CNY 3.67 | CNY 3.71 | CNY 3.59 | 33.56M |
| 2026-08-19 | CNY 3.62 | -6.46% | CNY 3.80 | CNY 3.83 | CNY 3.61 | 48.72M |
| 2026-08-18 | CNY 3.87 | -2.03% | CNY 3.95 | CNY 3.99 | CNY 3.79 | 53.70M |
| 2026-08-17 | CNY 3.95 | +2.60% | CNY 3.89 | CNY 3.96 | CNY 3.82 | 63.68M |
| 2026-08-14 | CNY 3.85 | -2.28% | CNY 3.92 | CNY 3.94 | CNY 3.78 | 65.04M |
| 2026-08-13 | CNY 3.94 | -2.48% | CNY 4.00 | CNY 4.10 | CNY 3.92 | 137.29M |
| 2026-08-12 | CNY 4.04 | +10.08% | CNY 3.63 | CNY 4.04 | CNY 3.63 | 133.17M |
| 2026-08-11 | CNY 3.67 | -0.54% | CNY 3.63 | CNY 3.72 | CNY 3.59 | 47.75M |
| 2026-08-10 | CNY 3.69 | -0.54% | CNY 3.69 | CNY 3.74 | CNY 3.61 | 65.23M |
| 2026-08-07 | CNY 3.71 | -5.60% | CNY 3.86 | CNY 3.87 | CNY 3.62 | 121.94M |
| 2026-08-06 | CNY 3.93 | +10.08% | CNY 3.55 | CNY 3.93 | CNY 3.54 | 91.00M |
| 2026-08-05 | CNY 3.57 | +0.28% | CNY 3.56 | CNY 3.59 | CNY 3.52 | 29.95M |
| 2026-08-04 | CNY 3.56 | +1.71% | CNY 3.57 | CNY 3.59 | CNY 3.52 | 34.15M |
| 2026-08-03 | CNY 3.50 | +3.24% | CNY 3.39 | CNY 3.51 | CNY 3.39 | 34.99M |
| 2026-07-31 | CNY 3.39 | +1.19% | CNY 3.37 | CNY 3.44 | CNY 3.34 | 40.32M |
| 2026-07-30 | CNY 3.35 | -3.46% | CNY 3.48 | CNY 3.57 | CNY 3.33 | 49.82M |
| 2026-07-29 | CNY 3.47 | +1.46% | CNY 3.42 | CNY 3.50 | CNY 3.32 | 45.39M |
| 2026-07-28 | CNY 3.42 | +0.88% | CNY 3.34 | CNY 3.50 | CNY 3.33 | 47.05M |
| 2026-07-27 | CNY 3.39 | +4.95% | CNY 3.22 | CNY 3.45 | CNY 3.18 | 46.36M |
| 2026-07-24 | CNY 3.23 | -4.44% | CNY 3.39 | CNY 3.45 | CNY 3.22 | 49.72M |
| 2026-07-23 | CNY 3.38 | +6.96% | CNY 3.15 | CNY 3.39 | CNY 3.12 | 69.99M |
| 2026-07-22 | CNY 3.16 | -1.56% | CNY 3.12 | CNY 3.24 | CNY 3.12 | 53.10M |
| 2026-07-21 | CNY 3.21 | -3.02% | CNY 3.37 | CNY 3.40 | CNY 3.00 | 90.05M |
| 2026-07-20 | CNY 3.31 | +8.52% | CNY 3.03 | CNY 3.36 | CNY 3.03 | 82.17M |
| 2026-07-17 | CNY 3.05 | -4.98% | CNY 3.17 | CNY 3.22 | CNY 3.00 | 33.30M |
| 2026-07-16 | CNY 3.21 | -0.93% | CNY 3.20 | CNY 3.29 | CNY 3.17 | 24.99M |
| 2026-07-15 | CNY 3.24 | +1.57% | CNY 3.19 | CNY 3.36 | CNY 3.15 | 37.65M |
| 2026-07-14 | CNY 3.19 | +2.57% | CNY 3.08 | CNY 3.19 | CNY 3.04 | 30.75M |
| 2026-07-13 | CNY 3.11 | -7.16% | CNY 3.35 | CNY 3.35 | CNY 3.08 | 38.17M |
| 2026-07-10 | CNY 3.35 | +1.82% | CNY 3.28 | CNY 3.44 | CNY 3.25 | 39.77M |
| 2026-07-09 | CNY 3.29 | +0.92% | CNY 3.23 | CNY 3.43 | CNY 3.20 | 41.65M |
| 2026-07-08 | CNY 3.26 | -1.81% | CNY 3.32 | CNY 3.33 | CNY 3.22 | 26.99M |
| 2026-07-07 | CNY 3.32 | -3.21% | CNY 3.42 | CNY 3.46 | CNY 3.28 | 33.20M |
| 2026-07-06 | CNY 3.43 | -4.19% | CNY 3.60 | CNY 3.61 | CNY 3.40 | 34.87M |
| 2026-07-03 | CNY 3.58 | -0.83% | CNY 3.61 | CNY 3.66 | CNY 3.56 | 28.61M |
| 2026-07-02 | CNY 3.61 | -1.90% | CNY 3.66 | CNY 3.73 | CNY 3.60 | 35.71M |
| 2026-07-01 | CNY 3.68 | -0.27% | CNY 3.67 | CNY 3.74 | CNY 3.62 | 34.35M |
| 2026-06-30 | CNY 3.69 | +1.10% | CNY 3.65 | CNY 3.73 | CNY 3.58 | 31.23M |
| 2026-06-29 | CNY 3.65 | -0.82% | CNY 3.62 | CNY 3.78 | CNY 3.58 | 33.55M |
| 2026-06-26 | CNY 3.68 | -4.17% | CNY 3.89 | CNY 3.89 | CNY 3.68 | 45.12M |
| 2026-06-25 | CNY 3.84 | -2.54% | CNY 3.93 | CNY 3.96 | CNY 3.80 | 39.94M |
| 2026-06-24 | CNY 3.94 | -3.90% | CNY 4.04 | CNY 4.06 | CNY 3.81 | 56.21M |
| 2026-06-23 | CNY 4.10 | +0.74% | CNY 4.03 | CNY 4.19 | CNY 3.99 | 47.07M |
| 2026-06-22 | CNY 4.07 | +0.74% | CNY 4.12 | CNY 4.13 | CNY 3.96 | 48.77M |
| 2026-06-18 | CNY 4.04 | -5.83% | CNY 4.25 | CNY 4.25 | CNY 4.04 | 58.29M |
| 2026-06-17 | CNY 4.29 | -2.72% | CNY 4.37 | CNY 4.44 | CNY 4.28 | 48.56M |
| 2026-06-16 | CNY 4.41 | +3.76% | CNY 4.25 | CNY 4.47 | CNY 4.14 | 66.55M |
| 2026-06-15 | CNY 4.25 | +2.66% | CNY 4.20 | CNY 4.33 | CNY 4.17 | 62.48M |
| 2026-06-12 | CNY 4.14 | -1.90% | CNY 4.27 | CNY 4.32 | CNY 4.07 | 52.15M |
| 2026-06-11 | CNY 4.22 | -3.43% | CNY 4.31 | CNY 4.35 | CNY 4.19 | 52.38M |
| 2026-06-10 | CNY 4.37 | -6.22% | CNY 4.60 | CNY 4.61 | CNY 4.31 | 78.00M |
| 2026-06-09 | CNY 4.66 | -2.10% | CNY 4.85 | CNY 4.87 | CNY 4.50 | 78.93M |
| 2026-06-08 | CNY 4.76 | -7.75% | CNY 4.80 | CNY 4.95 | CNY 4.65 | 98.87M |
| 2026-06-05 | CNY 5.16 | -0.39% | CNY 5.08 | CNY 5.53 | CNY 5.06 | 104.91M |
| 2026-06-04 | CNY 5.18 | -5.65% | CNY 5.33 | CNY 5.34 | CNY 5.13 | 109.89M |
| 2026-06-03 | CNY 5.49 | +1.48% | CNY 5.36 | CNY 5.55 | CNY 5.25 | 170.38M |
| 2026-06-02 | CNY 5.41 | +5.87% | CNY 5.10 | CNY 5.42 | CNY 4.90 | 175.76M |
| 2026-06-01 | CNY 5.11 | -3.22% | CNY 5.06 | CNY 5.27 | CNY 4.84 | 135.13M |
| 2026-05-29 | CNY 5.28 | +4.14% | CNY 5.20 | CNY 5.45 | CNY 4.92 | 226.87M |
| 2026-05-28 | CNY 5.07 | +9.98% | CNY 4.64 | CNY 5.07 | CNY 4.64 | 46.39M |
| 2026-05-27 | CNY 4.61 | -2.12% | CNY 4.65 | CNY 4.75 | CNY 4.55 | 52.59M |
| 2026-05-26 | CNY 4.71 | -4.66% | CNY 4.90 | CNY 4.94 | CNY 4.63 | 67.77M |