Ningbo Shimao Energy Co., Ltd. Class A 605028
SSE · China · Utilities
CNY 23.75-0.14 (-0.59%)
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 23.75 | -0.59% | CNY 24.12 | CNY 24.57 | CNY 23.65 | 1.28M |
| 2026-09-29 | CNY 23.89 | -0.87% | CNY 23.32 | CNY 24.21 | CNY 23.32 | 956.70K |
| 2026-09-28 | CNY 24.10 | -0.66% | CNY 24.50 | CNY 25.76 | CNY 24.06 | 1.69M |
| 2026-09-24 | CNY 24.26 | -1.78% | CNY 24.58 | CNY 24.67 | CNY 23.86 | 1.49M |
| 2026-09-23 | CNY 24.70 | +5.33% | CNY 23.40 | CNY 25.18 | CNY 23.25 | 3.30M |
| 2026-09-22 | CNY 23.45 | -1.59% | CNY 23.90 | CNY 23.97 | CNY 23.24 | 1.21M |
| 2026-09-21 | CNY 23.83 | -1.73% | CNY 24.15 | CNY 24.53 | CNY 23.50 | 1.67M |
| 2026-09-18 | CNY 24.25 | +1.85% | CNY 23.81 | CNY 24.45 | CNY 23.81 | 1.11M |
| 2026-09-17 | CNY 23.81 | -1.85% | CNY 24.12 | CNY 24.12 | CNY 23.46 | 913.70K |
| 2026-09-16 | CNY 24.26 | +1.72% | CNY 23.85 | CNY 24.37 | CNY 23.75 | 1.07M |
| 2026-09-15 | CNY 23.85 | -2.45% | CNY 24.17 | CNY 24.70 | CNY 23.83 | 1.01M |
| 2026-09-14 | CNY 24.45 | -0.65% | CNY 24.80 | CNY 24.82 | CNY 24.11 | 1.05M |
| 2026-09-11 | CNY 24.61 | -2.38% | CNY 25.07 | CNY 25.14 | CNY 24.40 | 1.20M |
| 2026-09-10 | CNY 25.21 | -2.81% | CNY 25.90 | CNY 26.22 | CNY 25.15 | 1.35M |
| 2026-09-09 | CNY 25.94 | +1.29% | CNY 25.62 | CNY 26.31 | CNY 25.45 | 1.57M |
| 2026-09-08 | CNY 25.61 | +1.95% | CNY 25.08 | CNY 25.79 | CNY 24.93 | 1.50M |
| 2026-09-07 | CNY 25.12 | +1.37% | CNY 24.80 | CNY 25.28 | CNY 24.42 | 1.26M |
| 2026-09-04 | CNY 24.78 | +1.89% | CNY 24.34 | CNY 25.47 | CNY 24.34 | 1.95M |
| 2026-09-03 | CNY 24.32 | +1.25% | CNY 24.03 | CNY 24.73 | CNY 23.92 | 1.13M |
| 2026-09-02 | CNY 24.02 | -2.24% | CNY 24.83 | CNY 24.83 | CNY 23.94 | 1.25M |
| 2026-09-01 | CNY 24.57 | +0.33% | CNY 24.41 | CNY 24.73 | CNY 24.16 | 1.27M |
| 2026-08-31 | CNY 24.49 | +0.04% | CNY 24.26 | CNY 24.70 | CNY 23.86 | 1.19M |
| 2026-08-28 | CNY 24.48 | +0.87% | CNY 24.29 | CNY 24.71 | CNY 24.12 | 917.60K |
| 2026-08-27 | CNY 24.27 | -0.94% | CNY 24.35 | CNY 24.47 | CNY 24.15 | 596.80K |
| 2026-08-26 | CNY 24.50 | +0.99% | CNY 24.40 | CNY 24.61 | CNY 24.08 | 649.40K |
| 2026-08-25 | CNY 24.26 | +0.66% | CNY 24.20 | CNY 24.38 | CNY 23.79 | 559.30K |
| 2026-08-24 | CNY 24.10 | -1.07% | CNY 24.57 | CNY 24.60 | CNY 23.92 | 715.20K |
| 2026-08-21 | CNY 24.36 | +0.41% | CNY 24.26 | CNY 24.49 | CNY 23.88 | 931.00K |
| 2026-08-20 | CNY 24.26 | -1.58% | CNY 25.04 | CNY 25.04 | CNY 24.22 | 1.12M |
| 2026-08-19 | CNY 24.65 | -2.22% | CNY 24.95 | CNY 25.10 | CNY 24.16 | 1.24M |
| 2026-08-18 | CNY 25.21 | +1.69% | CNY 24.72 | CNY 25.39 | CNY 24.56 | 1.82M |
| 2026-08-17 | CNY 24.79 | +0.49% | CNY 24.54 | CNY 24.97 | CNY 24.31 | 977.70K |
| 2026-08-14 | CNY 24.67 | -2.22% | CNY 25.36 | CNY 25.36 | CNY 24.34 | 1.81M |
| 2026-08-13 | CNY 25.23 | -3.00% | CNY 26.00 | CNY 26.15 | CNY 25.22 | 2.26M |
| 2026-08-12 | CNY 26.01 | -1.25% | CNY 26.22 | CNY 26.47 | CNY 25.49 | 2.67M |
| 2026-08-11 | CNY 26.34 | +1.54% | CNY 25.87 | CNY 27.40 | CNY 25.56 | 3.58M |
| 2026-08-10 | CNY 25.94 | -0.46% | CNY 26.50 | CNY 26.98 | CNY 25.50 | 3.15M |
| 2026-08-07 | CNY 26.06 | +0.27% | CNY 26.00 | CNY 26.15 | CNY 25.26 | 1.46M |
| 2026-08-06 | CNY 25.99 | -0.73% | CNY 26.30 | CNY 26.49 | CNY 25.78 | 1.34M |
| 2026-08-05 | CNY 26.18 | -0.57% | CNY 26.38 | CNY 26.54 | CNY 25.85 | 1.73M |
| 2026-08-04 | CNY 26.33 | +1.39% | CNY 25.99 | CNY 26.53 | CNY 25.88 | 1.62M |
| 2026-08-03 | CNY 25.97 | -3.46% | CNY 27.01 | CNY 27.10 | CNY 25.77 | 2.75M |
| 2026-07-31 | CNY 26.90 | -0.63% | CNY 26.61 | CNY 27.58 | CNY 26.61 | 2.28M |
| 2026-07-30 | CNY 27.07 | +0.45% | CNY 27.49 | CNY 27.62 | CNY 26.50 | 3.00M |
| 2026-07-29 | CNY 26.95 | -2.00% | CNY 26.77 | CNY 27.95 | CNY 26.50 | 3.90M |
| 2026-07-28 | CNY 27.50 | -0.72% | CNY 27.80 | CNY 28.60 | CNY 26.98 | 5.41M |
| 2026-07-27 | CNY 27.70 | +1.84% | CNY 25.28 | CNY 28.00 | CNY 25.28 | 6.85M |
| 2026-07-24 | CNY 27.20 | +4.21% | CNY 24.69 | CNY 27.95 | CNY 24.69 | 9.56M |
| 2026-07-23 | CNY 26.10 | +7.10% | CNY 25.82 | CNY 26.81 | CNY 24.75 | 10.34M |
| 2026-07-22 | CNY 24.37 | +10.02% | CNY 22.14 | CNY 24.37 | CNY 22.08 | 2.50M |
| 2026-07-21 | CNY 22.15 | -5.54% | CNY 22.71 | CNY 23.15 | CNY 21.11 | 5.05M |
| 2026-07-20 | CNY 23.45 | -3.78% | CNY 23.90 | CNY 24.28 | CNY 22.06 | 5.69M |
| 2026-07-17 | CNY 24.37 | -0.04% | CNY 23.82 | CNY 25.32 | CNY 23.82 | 5.82M |
| 2026-07-16 | CNY 24.38 | +0.62% | CNY 25.23 | CNY 26.30 | CNY 23.48 | 8.18M |
| 2026-07-15 | CNY 24.23 | +9.99% | CNY 23.73 | CNY 24.23 | CNY 22.30 | 2.05M |
| 2026-07-14 | CNY 22.03 | +9.99% | CNY 21.25 | CNY 22.03 | CNY 21.25 | 809.30K |
| 2026-07-13 | CNY 20.03 | -5.87% | CNY 21.27 | CNY 21.27 | CNY 19.82 | 1.48M |
| 2026-07-10 | CNY 21.28 | -1.75% | CNY 21.72 | CNY 21.89 | CNY 21.28 | 1.16M |
| 2026-07-09 | CNY 21.66 | +3.00% | CNY 21.92 | CNY 21.92 | CNY 20.67 | 1.67M |
| 2026-07-08 | CNY 21.03 | -3.84% | CNY 22.08 | CNY 22.39 | CNY 20.99 | 1.32M |
| 2026-07-07 | CNY 21.87 | -4.62% | CNY 23.23 | CNY 23.52 | CNY 21.87 | 1.89M |
| 2026-07-06 | CNY 22.93 | -4.46% | CNY 24.00 | CNY 24.70 | CNY 22.90 | 3.83M |
| 2026-07-03 | CNY 24.00 | +9.99% | CNY 21.88 | CNY 24.00 | CNY 21.69 | 4.78M |
| 2026-07-02 | CNY 21.82 | +0.18% | CNY 21.41 | CNY 22.47 | CNY 21.41 | 1.60M |
| 2026-07-01 | CNY 21.78 | +2.25% | CNY 21.39 | CNY 21.93 | CNY 21.16 | 1.05M |
| 2026-06-30 | CNY 21.30 | +2.50% | CNY 20.50 | CNY 21.36 | CNY 20.40 | 1.31M |
| 2026-06-29 | CNY 20.78 | +0.82% | CNY 19.88 | CNY 21.05 | CNY 19.88 | 1.77M |
| 2026-06-26 | CNY 20.61 | +1.53% | CNY 20.96 | CNY 21.43 | CNY 20.14 | 2.67M |
| 2026-06-25 | CNY 20.30 | -2.82% | CNY 20.90 | CNY 20.93 | CNY 20.03 | 1.48M |
| 2026-06-24 | CNY 20.89 | -2.20% | CNY 21.42 | CNY 21.98 | CNY 20.78 | 1.51M |
| 2026-06-23 | CNY 21.36 | +1.28% | CNY 20.99 | CNY 21.85 | CNY 20.89 | 1.17M |
| 2026-06-22 | CNY 21.09 | -1.72% | CNY 21.46 | CNY 21.47 | CNY 20.56 | 1.40M |
| 2026-06-18 | CNY 21.46 | +0.33% | CNY 21.48 | CNY 21.89 | CNY 21.08 | 1.23M |
| 2026-06-17 | CNY 21.39 | -4.12% | CNY 22.29 | CNY 22.29 | CNY 21.22 | 1.68M |
| 2026-06-16 | CNY 22.31 | -0.84% | CNY 22.24 | CNY 22.62 | CNY 22.00 | 1.41M |
| 2026-06-15 | CNY 22.50 | +0.22% | CNY 22.51 | CNY 22.76 | CNY 22.07 | 1.98M |
| 2026-06-12 | CNY 22.45 | -1.01% | CNY 23.11 | CNY 23.25 | CNY 22.44 | 2.74M |
| 2026-06-11 | CNY 22.68 | +3.37% | CNY 22.65 | CNY 23.29 | CNY 22.12 | 3.15M |
| 2026-06-10 | CNY 21.94 | -4.40% | CNY 22.77 | CNY 23.50 | CNY 21.34 | 3.44M |
| 2026-06-09 | CNY 22.95 | +8.00% | CNY 21.49 | CNY 23.30 | CNY 20.83 | 3.79M |
| 2026-06-08 | CNY 21.25 | -3.10% | CNY 21.69 | CNY 21.77 | CNY 20.80 | 1.51M |
| 2026-06-05 | CNY 21.93 | -1.57% | CNY 22.28 | CNY 22.50 | CNY 21.66 | 1.42M |
| 2026-06-04 | CNY 22.28 | -1.24% | CNY 22.55 | CNY 22.64 | CNY 22.01 | 1.49M |
| 2026-06-03 | CNY 22.56 | -1.05% | CNY 22.79 | CNY 22.88 | CNY 22.15 | 1.58M |
| 2026-06-02 | CNY 22.80 | -2.06% | CNY 23.22 | CNY 23.26 | CNY 22.17 | 1.77M |
| 2026-06-01 | CNY 23.28 | +0.78% | CNY 23.10 | CNY 23.50 | CNY 22.68 | 1.17M |
| 2026-05-29 | CNY 23.10 | -0.86% | CNY 23.30 | CNY 23.59 | CNY 22.96 | 1.23M |
| 2026-05-28 | CNY 23.30 | 0.00% | CNY 23.30 | CNY 23.60 | CNY 22.80 | 1.63M |
| 2026-05-27 | CNY 23.30 | -2.92% | CNY 24.00 | CNY 24.18 | CNY 23.15 | 1.39M |
| 2026-05-26 | CNY 24.00 | -0.83% | CNY 24.21 | CNY 24.21 | CNY 23.70 | 1.10M |