Guizhou Qianyuan Power Co., Ltd. Class A 002039
SZSE · China · Utilities
CNY 19.54+0.55 (+2.90%)
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 19.54 | +2.36% | CNY 19.08 | CNY 19.58 | CNY 19.02 | 6.27M |
| 2026-09-29 | CNY 19.09 | -2.00% | CNY 19.41 | CNY 19.60 | CNY 19.06 | 7.55M |
| 2026-09-28 | CNY 19.48 | +2.85% | CNY 19.00 | CNY 19.55 | CNY 18.95 | 8.12M |
| 2026-09-24 | CNY 18.94 | -0.47% | CNY 19.04 | CNY 19.16 | CNY 18.88 |
| 3.37M |
| 2026-09-23 | CNY 19.03 | -0.78% | CNY 19.18 | CNY 19.24 | CNY 18.96 | 4.29M |
| 2026-09-22 | CNY 19.18 | -0.88% | CNY 19.33 | CNY 19.37 | CNY 19.14 | 3.83M |
| 2026-09-21 | CNY 19.35 | +0.21% | CNY 19.28 | CNY 19.37 | CNY 19.08 | 4.34M |
| 2026-09-18 | CNY 19.31 | -0.72% | CNY 19.37 | CNY 19.58 | CNY 19.27 | 5.52M |
| 2026-09-17 | CNY 19.45 | -0.10% | CNY 19.35 | CNY 19.48 | CNY 19.05 | 6.94M |
| 2026-09-16 | CNY 19.47 | -0.46% | CNY 19.54 | CNY 19.70 | CNY 19.23 | 4.79M |
| 2026-09-15 | CNY 19.56 | -0.36% | CNY 19.61 | CNY 19.74 | CNY 19.44 | 4.37M |
| 2026-09-14 | CNY 19.63 | +0.36% | CNY 19.48 | CNY 19.85 | CNY 19.46 | 6.13M |
| 2026-09-11 | CNY 19.56 | +0.15% | CNY 19.45 | CNY 19.73 | CNY 19.16 | 8.39M |
| 2026-09-10 | CNY 19.53 | +0.36% | CNY 19.40 | CNY 19.68 | CNY 19.31 | 4.85M |
| 2026-09-09 | CNY 19.46 | +1.41% | CNY 19.19 | CNY 19.49 | CNY 19.09 | 4.52M |
| 2026-09-08 | CNY 19.19 | -0.05% | CNY 19.24 | CNY 19.25 | CNY 19.13 | 2.46M |
| 2026-09-07 | CNY 19.20 | -1.03% | CNY 19.39 | CNY 19.44 | CNY 19.08 | 5.07M |
| 2026-09-04 | CNY 19.40 | -0.26% | CNY 19.48 | CNY 19.64 | CNY 19.35 | 3.56M |
| 2026-09-03 | CNY 19.45 | -0.46% | CNY 19.50 | CNY 19.78 | CNY 19.43 | 5.58M |
| 2026-09-02 | CNY 19.54 | +0.41% | CNY 19.48 | CNY 19.65 | CNY 19.33 | 5.28M |
| 2026-09-01 | CNY 19.46 | +0.78% | CNY 19.31 | CNY 19.52 | CNY 19.29 | 4.28M |
| 2026-08-31 | CNY 19.31 | 0.00% | CNY 19.24 | CNY 19.41 | CNY 19.04 | 4.90M |
| 2026-08-28 | CNY 19.31 | +0.16% | CNY 19.19 | CNY 19.35 | CNY 19.16 | 3.25M |
| 2026-08-27 | CNY 19.28 | -0.72% | CNY 19.36 | CNY 19.37 | CNY 19.06 | 6.59M |
| 2026-08-26 | CNY 19.42 | -0.21% | CNY 19.39 | CNY 19.62 | CNY 19.38 | 4.96M |
| 2026-08-25 | CNY 19.46 | -0.10% | CNY 19.40 | CNY 19.58 | CNY 19.28 | 5.33M |
| 2026-08-24 | CNY 19.48 | +2.20% | CNY 19.10 | CNY 19.57 | CNY 19.10 | 11.04M |
| 2026-08-21 | CNY 19.06 | +0.21% | CNY 18.91 | CNY 19.10 | CNY 18.72 | 5.03M |
| 2026-08-20 | CNY 19.02 | -0.16% | CNY 19.10 | CNY 19.15 | CNY 18.91 | 4.22M |
| 2026-08-19 | CNY 19.05 | -0.37% | CNY 19.01 | CNY 19.17 | CNY 18.99 | 5.55M |
| 2026-08-18 | CNY 19.12 | -0.16% | CNY 19.17 | CNY 19.17 | CNY 18.93 | 4.39M |
| 2026-08-17 | CNY 19.15 | +0.26% | CNY 19.05 | CNY 19.15 | CNY 18.93 | 4.45M |
| 2026-08-14 | CNY 19.10 | -1.09% | CNY 19.29 | CNY 19.29 | CNY 19.00 | 6.59M |
| 2026-08-13 | CNY 19.31 | -0.52% | CNY 19.36 | CNY 19.52 | CNY 19.28 | 6.89M |
| 2026-08-12 | CNY 19.41 | -1.47% | CNY 19.66 | CNY 19.75 | CNY 19.36 | 7.51M |
| 2026-08-11 | CNY 19.70 | -1.40% | CNY 20.00 | CNY 20.07 | CNY 19.70 | 6.56M |
| 2026-08-10 | CNY 19.98 | +1.11% | CNY 19.72 | CNY 20.18 | CNY 19.67 | 10.38M |
| 2026-08-07 | CNY 19.76 | 0.00% | CNY 19.67 | CNY 19.83 | CNY 19.51 | 5.78M |
| 2026-08-06 | CNY 19.76 | -0.85% | CNY 19.91 | CNY 19.91 | CNY 19.45 | 10.00M |
| 2026-08-05 | CNY 19.93 | +0.20% | CNY 19.95 | CNY 20.05 | CNY 19.62 | 6.46M |
| 2026-08-04 | CNY 19.89 | -2.26% | CNY 20.41 | CNY 20.60 | CNY 19.82 | 8.38M |
| 2026-08-03 | CNY 20.35 | +0.99% | CNY 20.09 | CNY 20.43 | CNY 19.96 | 7.18M |
| 2026-07-31 | CNY 20.15 | +0.55% | CNY 19.79 | CNY 20.20 | CNY 19.73 | 7.03M |
| 2026-07-30 | CNY 20.04 | +0.70% | CNY 19.87 | CNY 20.33 | CNY 19.85 | 9.00M |
| 2026-07-29 | CNY 19.90 | +3.48% | CNY 19.33 | CNY 20.00 | CNY 19.23 | 10.69M |
| 2026-07-28 | CNY 19.23 | -0.88% | CNY 19.33 | CNY 19.39 | CNY 19.17 | 5.65M |
| 2026-07-27 | CNY 19.40 | -0.67% | CNY 19.48 | CNY 19.73 | CNY 19.33 | 6.55M |
| 2026-07-24 | CNY 19.53 | -3.03% | CNY 19.98 | CNY 20.11 | CNY 19.52 | 9.02M |
| 2026-07-23 | CNY 20.14 | +1.31% | CNY 19.66 | CNY 20.20 | CNY 19.55 | 11.64M |
| 2026-07-22 | CNY 19.88 | +0.71% | CNY 19.60 | CNY 19.88 | CNY 19.46 | 11.01M |
| 2026-07-21 | CNY 19.74 | -3.14% | CNY 20.02 | CNY 20.22 | CNY 19.52 | 17.97M |
| 2026-07-20 | CNY 20.38 | +4.41% | CNY 19.56 | CNY 20.40 | CNY 19.40 | 19.55M |
| 2026-07-17 | CNY 19.52 | +1.83% | CNY 19.09 | CNY 19.96 | CNY 19.00 | 14.42M |
| 2026-07-16 | CNY 19.17 | -1.69% | CNY 19.41 | CNY 19.59 | CNY 19.00 | 7.02M |
| 2026-07-15 | CNY 19.50 | +1.51% | CNY 19.15 | CNY 19.81 | CNY 18.92 | 7.85M |
| 2026-07-14 | CNY 19.21 | +2.51% | CNY 18.73 | CNY 19.26 | CNY 18.66 | 9.70M |
| 2026-07-13 | CNY 18.74 | -0.48% | CNY 18.83 | CNY 18.99 | CNY 18.51 | 10.23M |
| 2026-07-10 | CNY 18.83 | -5.61% | CNY 19.76 | CNY 19.76 | CNY 18.67 | 18.25M |
| 2026-07-09 | CNY 19.95 | +2.20% | CNY 19.36 | CNY 20.13 | CNY 19.36 | 11.66M |
| 2026-07-08 | CNY 19.52 | -0.26% | CNY 19.57 | CNY 19.69 | CNY 19.22 | 5.74M |
| 2026-07-07 | CNY 19.57 | -3.07% | CNY 20.11 | CNY 20.18 | CNY 19.47 | 6.93M |
| 2026-07-06 | CNY 20.19 | -1.42% | CNY 20.36 | CNY 20.53 | CNY 20.05 | 8.71M |
| 2026-07-03 | CNY 20.48 | +3.43% | CNY 19.92 | CNY 20.75 | CNY 19.70 | 9.91M |
| 2026-07-02 | CNY 19.80 | +0.81% | CNY 19.69 | CNY 20.08 | CNY 19.54 | 8.17M |
| 2026-07-01 | CNY 19.64 | +4.36% | CNY 18.91 | CNY 19.68 | CNY 18.83 | 8.37M |
| 2026-06-30 | CNY 18.82 | -1.83% | CNY 19.01 | CNY 19.22 | CNY 18.59 | 7.19M |
| 2026-06-29 | CNY 19.17 | +2.08% | CNY 18.72 | CNY 19.22 | CNY 18.50 | 8.41M |
| 2026-06-26 | CNY 18.78 | -1.31% | CNY 19.16 | CNY 19.31 | CNY 18.70 | 7.22M |
| 2026-06-25 | CNY 19.03 | -2.76% | CNY 19.41 | CNY 19.43 | CNY 19.00 | 8.90M |
| 2026-06-24 | CNY 19.57 | -1.41% | CNY 19.72 | CNY 19.92 | CNY 19.32 | 7.69M |
| 2026-06-23 | CNY 19.85 | +0.51% | CNY 19.76 | CNY 20.34 | CNY 19.52 | 9.16M |
| 2026-06-22 | CNY 19.75 | -0.20% | CNY 19.71 | CNY 19.81 | CNY 19.26 | 9.83M |
| 2026-06-18 | CNY 19.79 | -3.04% | CNY 20.36 | CNY 20.36 | CNY 19.40 | 14.12M |
| 2026-06-17 | CNY 20.41 | -1.21% | CNY 20.61 | CNY 20.76 | CNY 20.27 | 8.57M |
| 2026-06-16 | CNY 20.66 | -1.34% | CNY 20.89 | CNY 21.20 | CNY 20.56 | 9.02M |
| 2026-06-15 | CNY 20.94 | -0.71% | CNY 20.98 | CNY 21.14 | CNY 20.67 | 12.31M |
| 2026-06-12 | CNY 21.09 | +1.25% | CNY 20.83 | CNY 21.35 | CNY 20.61 | 13.18M |
| 2026-06-11 | CNY 20.83 | +2.51% | CNY 20.12 | CNY 21.29 | CNY 19.96 | 14.59M |
| 2026-06-10 | CNY 20.32 | -0.73% | CNY 20.24 | CNY 20.52 | CNY 19.93 | 10.21M |
| 2026-06-09 | CNY 20.47 | -1.73% | CNY 20.84 | CNY 20.84 | CNY 20.25 | 11.82M |
| 2026-06-08 | CNY 20.83 | +1.56% | CNY 20.02 | CNY 22.18 | CNY 19.75 | 21.21M |
| 2026-06-05 | CNY 20.51 | -5.18% | CNY 21.63 | CNY 22.08 | CNY 20.40 | 18.77M |
| 2026-06-04 | CNY 21.63 | -3.09% | CNY 22.24 | CNY 22.50 | CNY 21.51 | 19.04M |
| 2026-06-03 | CNY 22.32 | -1.02% | CNY 22.36 | CNY 22.66 | CNY 21.80 | 20.58M |
| 2026-06-02 | CNY 22.55 | -0.31% | CNY 22.48 | CNY 22.99 | CNY 21.81 | 20.35M |
| 2026-06-01 | CNY 22.62 | -2.42% | CNY 22.92 | CNY 22.97 | CNY 21.39 | 27.71M |
| 2026-05-29 | CNY 23.18 | +7.27% | CNY 21.26 | CNY 23.29 | CNY 21.02 | 32.03M |
| 2026-05-28 | CNY 21.61 | +1.46% | CNY 21.23 | CNY 22.09 | CNY 21.07 | 20.29M |
| 2026-05-27 | CNY 21.30 | +2.01% | CNY 20.69 | CNY 21.58 | CNY 20.65 | 15.85M |
| 2026-05-26 | CNY 20.88 | +2.15% | CNY 20.26 | CNY 21.08 | CNY 19.82 | 14.22M |