Jinneng Holding Shanxi Electric Power Co., Ltd. Class A 000767
SZSE · China · Utilities
CNY 3.28+0.01 (+0.31%)
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 3.28 | +0.31% | CNY 3.27 | CNY 3.29 | CNY 3.25 | 32.63M |
| 2026-09-29 | CNY 3.27 | +0.31% | CNY 3.24 | CNY 3.30 | CNY 3.22 | 36.35M |
| 2026-09-28 | CNY 3.26 | -0.91% | CNY 3.30 | CNY 3.31 | CNY 3.23 | 49.38M |
| 2026-09-24 | CNY 3.29 | -0.30% | CNY 3.29 | CNY 3.32 | CNY 3.26 |
| 42.49M |
| 2026-09-23 | CNY 3.30 | -2.94% | CNY 3.39 | CNY 3.39 | CNY 3.30 | 86.82M |
| 2026-09-22 | CNY 3.40 | -1.16% | CNY 3.45 | CNY 3.45 | CNY 3.38 | 79.13M |
| 2026-09-21 | CNY 3.44 | -0.29% | CNY 3.45 | CNY 3.46 | CNY 3.41 | 60.31M |
| 2026-09-18 | CNY 3.45 | +0.58% | CNY 3.43 | CNY 3.51 | CNY 3.40 | 85.88M |
| 2026-09-17 | CNY 3.43 | -2.83% | CNY 3.50 | CNY 3.51 | CNY 3.38 | 114.60M |
| 2026-09-16 | CNY 3.53 | +0.86% | CNY 3.50 | CNY 3.56 | CNY 3.46 | 94.29M |
| 2026-09-15 | CNY 3.50 | -1.13% | CNY 3.50 | CNY 3.57 | CNY 3.44 | 106.21M |
| 2026-09-14 | CNY 3.54 | -0.56% | CNY 3.52 | CNY 3.65 | CNY 3.50 | 113.15M |
| 2026-09-11 | CNY 3.56 | -0.56% | CNY 3.54 | CNY 3.58 | CNY 3.43 | 136.99M |
| 2026-09-10 | CNY 3.58 | +1.70% | CNY 3.49 | CNY 3.61 | CNY 3.47 | 162.02M |
| 2026-09-09 | CNY 3.52 | +2.62% | CNY 3.44 | CNY 3.55 | CNY 3.41 | 132.08M |
| 2026-09-08 | CNY 3.43 | +1.78% | CNY 3.36 | CNY 3.44 | CNY 3.35 | 72.56M |
| 2026-09-07 | CNY 3.37 | -0.30% | CNY 3.37 | CNY 3.39 | CNY 3.36 | 43.98M |
| 2026-09-04 | CNY 3.38 | +0.30% | CNY 3.38 | CNY 3.45 | CNY 3.37 | 83.72M |
| 2026-09-03 | CNY 3.37 | -0.59% | CNY 3.39 | CNY 3.42 | CNY 3.36 | 52.75M |
| 2026-09-02 | CNY 3.39 | -2.02% | CNY 3.44 | CNY 3.46 | CNY 3.38 | 60.43M |
| 2026-09-01 | CNY 3.46 | +1.47% | CNY 3.40 | CNY 3.47 | CNY 3.39 | 66.89M |
| 2026-08-31 | CNY 3.41 | -1.16% | CNY 3.43 | CNY 3.44 | CNY 3.37 | 65.56M |
| 2026-08-28 | CNY 3.45 | -0.58% | CNY 3.47 | CNY 3.47 | CNY 3.43 | 60.92M |
| 2026-08-27 | CNY 3.47 | -0.86% | CNY 3.48 | CNY 3.49 | CNY 3.43 | 73.80M |
| 2026-08-26 | CNY 3.50 | +1.16% | CNY 3.45 | CNY 3.52 | CNY 3.43 | 81.58M |
| 2026-08-25 | CNY 3.46 | +1.17% | CNY 3.40 | CNY 3.48 | CNY 3.38 | 61.75M |
| 2026-08-24 | CNY 3.42 | -0.58% | CNY 3.45 | CNY 3.48 | CNY 3.39 | 55.88M |
| 2026-08-21 | CNY 3.44 | +0.88% | CNY 3.39 | CNY 3.44 | CNY 3.34 | 65.01M |
| 2026-08-20 | CNY 3.41 | -2.01% | CNY 3.46 | CNY 3.48 | CNY 3.39 | 90.19M |
| 2026-08-19 | CNY 3.48 | -1.69% | CNY 3.50 | CNY 3.58 | CNY 3.45 | 104.38M |
| 2026-08-18 | CNY 3.54 | -3.01% | CNY 3.65 | CNY 3.65 | CNY 3.53 | 138.06M |
| 2026-08-17 | CNY 3.65 | -3.95% | CNY 3.71 | CNY 3.71 | CNY 3.60 | 160.32M |
| 2026-08-14 | CNY 3.80 | -8.43% | CNY 4.00 | CNY 4.03 | CNY 3.80 | 252.08M |
| 2026-08-13 | CNY 4.15 | +6.14% | CNY 3.88 | CNY 4.23 | CNY 3.84 | 358.54M |
| 2026-08-12 | CNY 3.91 | +0.51% | CNY 3.88 | CNY 3.98 | CNY 3.81 | 148.85M |
| 2026-08-11 | CNY 3.89 | +0.52% | CNY 3.84 | CNY 3.94 | CNY 3.79 | 161.09M |
| 2026-08-10 | CNY 3.87 | +0.52% | CNY 3.85 | CNY 3.88 | CNY 3.72 | 159.49M |
| 2026-08-07 | CNY 3.85 | +1.05% | CNY 3.80 | CNY 3.87 | CNY 3.70 | 147.77M |
| 2026-08-06 | CNY 3.81 | 0.00% | CNY 3.80 | CNY 3.81 | CNY 3.71 | 131.58M |
| 2026-08-05 | CNY 3.81 | +0.53% | CNY 3.79 | CNY 3.82 | CNY 3.74 | 129.19M |
| 2026-08-04 | CNY 3.79 | +0.53% | CNY 3.84 | CNY 3.90 | CNY 3.77 | 135.26M |
| 2026-08-03 | CNY 3.77 | +3.01% | CNY 3.69 | CNY 3.80 | CNY 3.67 | 140.45M |
| 2026-07-31 | CNY 3.66 | +1.95% | CNY 3.57 | CNY 3.71 | CNY 3.57 | 132.36M |
| 2026-07-30 | CNY 3.59 | -4.52% | CNY 3.71 | CNY 3.76 | CNY 3.57 | 156.74M |
| 2026-07-29 | CNY 3.76 | +3.30% | CNY 3.62 | CNY 3.79 | CNY 3.54 | 196.00M |
| 2026-07-28 | CNY 3.64 | -2.67% | CNY 3.68 | CNY 3.75 | CNY 3.62 | 132.65M |
| 2026-07-27 | CNY 3.74 | +2.47% | CNY 3.56 | CNY 3.75 | CNY 3.52 | 193.03M |
| 2026-07-24 | CNY 3.65 | -9.43% | CNY 3.90 | CNY 3.90 | CNY 3.63 | 269.03M |
| 2026-07-23 | CNY 4.03 | -3.36% | CNY 4.04 | CNY 4.32 | CNY 3.91 | 378.61M |
| 2026-07-22 | CNY 4.17 | +4.51% | CNY 3.78 | CNY 4.19 | CNY 3.75 | 410.76M |
| 2026-07-21 | CNY 3.99 | +6.12% | CNY 3.85 | CNY 4.11 | CNY 3.62 | 474.57M |
| 2026-07-20 | CNY 3.76 | +9.94% | CNY 3.40 | CNY 3.76 | CNY 3.34 | 330.93M |
| 2026-07-17 | CNY 3.42 | +3.01% | CNY 3.29 | CNY 3.54 | CNY 3.28 | 299.67M |
| 2026-07-16 | CNY 3.32 | -2.64% | CNY 3.38 | CNY 3.42 | CNY 3.30 | 106.99M |
| 2026-07-15 | CNY 3.41 | +1.79% | CNY 3.33 | CNY 3.45 | CNY 3.30 | 112.27M |
| 2026-07-14 | CNY 3.35 | +1.52% | CNY 3.30 | CNY 3.36 | CNY 3.26 | 107.12M |
| 2026-07-13 | CNY 3.30 | -4.90% | CNY 3.47 | CNY 3.50 | CNY 3.29 | 114.92M |
| 2026-07-10 | CNY 3.47 | +2.66% | CNY 3.36 | CNY 3.56 | CNY 3.34 | 143.60M |
| 2026-07-09 | CNY 3.38 | +0.90% | CNY 3.33 | CNY 3.42 | CNY 3.25 | 119.96M |
| 2026-07-08 | CNY 3.35 | -3.18% | CNY 3.44 | CNY 3.46 | CNY 3.34 | 103.45M |
| 2026-07-07 | CNY 3.46 | -3.08% | CNY 3.55 | CNY 3.56 | CNY 3.43 | 114.17M |
| 2026-07-06 | CNY 3.57 | -4.29% | CNY 3.70 | CNY 3.72 | CNY 3.56 | 125.24M |
| 2026-07-03 | CNY 3.73 | -2.10% | CNY 3.81 | CNY 3.86 | CNY 3.68 | 149.73M |
| 2026-07-02 | CNY 3.81 | -4.51% | CNY 3.99 | CNY 4.13 | CNY 3.80 | 212.19M |
| 2026-07-01 | CNY 3.99 | +4.18% | CNY 3.85 | CNY 4.03 | CNY 3.82 | 183.59M |
| 2026-06-30 | CNY 3.83 | -2.30% | CNY 3.86 | CNY 3.88 | CNY 3.76 | 146.71M |
| 2026-06-29 | CNY 3.92 | +1.03% | CNY 3.86 | CNY 3.99 | CNY 3.81 | 162.53M |
| 2026-06-26 | CNY 3.88 | -3.48% | CNY 4.05 | CNY 4.18 | CNY 3.87 | 215.61M |
| 2026-06-25 | CNY 4.02 | -3.13% | CNY 4.09 | CNY 4.12 | CNY 3.97 | 156.36M |
| 2026-06-24 | CNY 4.15 | -2.12% | CNY 4.20 | CNY 4.22 | CNY 4.04 | 162.56M |
| 2026-06-23 | CNY 4.24 | -4.50% | CNY 4.35 | CNY 4.44 | CNY 4.20 | 206.56M |
| 2026-06-22 | CNY 4.44 | -3.27% | CNY 4.68 | CNY 4.69 | CNY 4.33 | 239.69M |
| 2026-06-18 | CNY 4.59 | -8.20% | CNY 4.94 | CNY 5.14 | CNY 4.55 | 311.84M |
| 2026-06-17 | CNY 5.00 | +1.42% | CNY 4.93 | CNY 5.13 | CNY 4.76 | 278.67M |
| 2026-06-16 | CNY 4.93 | +0.41% | CNY 4.92 | CNY 5.02 | CNY 4.82 | 234.73M |
| 2026-06-15 | CNY 4.91 | +5.59% | CNY 4.65 | CNY 4.92 | CNY 4.65 | 264.19M |
| 2026-06-12 | CNY 4.65 | +0.43% | CNY 4.63 | CNY 4.75 | CNY 4.52 | 209.05M |
| 2026-06-11 | CNY 4.63 | 0.00% | CNY 4.57 | CNY 4.79 | CNY 4.51 | 218.50M |
| 2026-06-10 | CNY 4.63 | -6.46% | CNY 4.86 | CNY 4.86 | CNY 4.56 | 261.27M |
| 2026-06-09 | CNY 4.95 | +0.41% | CNY 5.01 | CNY 5.06 | CNY 4.67 | 307.19M |
| 2026-06-08 | CNY 4.93 | -7.68% | CNY 5.03 | CNY 5.35 | CNY 4.90 | 315.23M |
| 2026-06-05 | CNY 5.34 | -6.97% | CNY 5.72 | CNY 6.02 | CNY 5.25 | 420.63M |
| 2026-06-04 | CNY 5.74 | -5.44% | CNY 5.70 | CNY 5.97 | CNY 5.64 | 438.02M |
| 2026-06-03 | CNY 6.07 | -0.65% | CNY 5.92 | CNY 6.35 | CNY 5.51 | 780.54M |
| 2026-06-02 | CNY 6.11 | -0.49% | CNY 6.15 | CNY 6.60 | CNY 6.00 | 904.37M |
| 2026-06-01 | CNY 6.14 | +10.04% | CNY 6.14 | CNY 6.14 | CNY 5.50 | 687.08M |
| 2026-05-29 | CNY 5.58 | +10.06% | CNY 5.14 | CNY 5.58 | CNY 5.07 | 371.24M |
| 2026-05-28 | CNY 5.07 | -1.55% | CNY 5.05 | CNY 5.27 | CNY 4.87 | 408.03M |
| 2026-05-27 | CNY 5.15 | +3.41% | CNY 4.94 | CNY 5.21 | CNY 4.91 | 433.00M |
| 2026-05-26 | CNY 4.98 | -0.40% | CNY 4.88 | CNY 5.20 | CNY 4.75 | 344.07M |