Shanxi Zhangze Electric Power Recent Share Price (SHE:000767)

SHE:000767 - Jinneng Holding Shanxi Electric Power Co Ltd Shanxi Zhangze Electric Power
Sector: Utilities, Industry: Multi-Utilities

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Nov 2005	CNY	2.669	2.669	2.5991	2.6166	2.6166	-0.058 (-2.18%)	929,557
9 Nov 2005	CNY	2.7215	2.7215	2.669	2.6748	2.6748	-0.041 (-1.50%)	861,028
8 Nov 2005	CNY	2.7098	2.7273	2.6981	2.7156	2.7156	+0.006 (+0.21%)	379,232
7 Nov 2005	CNY	2.704	2.7098	2.6807	2.7098	2.7098	+0.006 (+0.21%)	290,424
4 Nov 2005	CNY	2.6807	2.704	2.6748	2.704	2.704	+0.018 (+0.65%)	477,767
3 Nov 2005	CNY	2.7098	2.7331	2.6807	2.6865	2.6865	-0.023 (-0.86%)	6,119,427
2 Nov 2005	CNY	2.6923	2.7448	2.6923	2.7098	2.7098	+0.018 (+0.65%)	2,893,297
1 Nov 2005	CNY	2.704	2.7273	2.6632	2.6923	2.6923	-0.012 (-0.43%)	301,231
31 Oct 2005	CNY	2.6515	2.7098	2.6515	2.704	2.704	+0.041 (+1.53%)	730,351
28 Oct 2005	CNY	2.6981	2.7156	2.6399	2.6632	2.6632	-0.07 (-2.56%)	624,991
27 Oct 2005	CNY	2.7389	2.7448	2.6981	2.7331	2.7331	-0.012 (-0.43%)	327,704
26 Oct 2005	CNY	2.7739	2.7739	2.7156	2.7448	2.7448	-0.029 (-1.05%)	1,058,900
25 Oct 2005	CNY	2.7448	2.803	2.7389	2.7739	2.7739	0.0 (0.0%)	666,298
24 Oct 2005	CNY	2.7739	2.7856	2.7098	2.7739	2.7739	+0.006 (+0.21%)	458,060
21 Oct 2005	CNY	2.7098	2.7914	2.7098	2.7681	2.7681	+0.035 (+1.28%)	1,370,054
20 Oct 2005	CNY	2.7156	2.7448	2.6399	2.7331	2.7331	+0.006 (+0.21%)	644,270
19 Oct 2005	CNY	2.6981	2.7797	2.6049	2.7273	2.7273	-0.006 (-0.21%)	3,575,919
18 Oct 2005	CNY	2.6865	2.7972	2.669	2.7331	2.7331	+0.052 (+1.95%)	580,157
17 Oct 2005	CNY	2.6981	2.6981	2.6573	2.6807	2.6807	-0.029 (-1.07%)	557,657
14 Oct 2005	CNY	2.7681	2.7739	2.704	2.7098	2.7098	-0.07 (-2.51%)	807,486
13 Oct 2005	CNY	2.7739	2.7914	2.7622	2.7797	2.7797	+0.006 (+0.21%)	289,387
12 Oct 2005	CNY	2.8613	2.8963	2.7506	2.7739	2.7739	-0.082 (-2.86%)	1,046,794
11 Oct 2005	CNY	2.8438	2.8555	2.8322	2.8555	2.8555	+0.012 (+0.41%)	254,294
10 Oct 2005	CNY	2.8263	2.8497	2.8205	2.8438	2.8438	-0.012 (-0.41%)	221,080
30 Sep 2005	CNY	2.8671	2.8788	2.838	2.8555	2.8555	-0.012 (-0.40%)	339,416
29 Sep 2005	CNY	2.873	2.8846	2.8438	2.8671	2.8671	+0.006 (+0.20%)	441,581
28 Sep 2005	CNY	2.873	2.8788	2.838	2.8613	2.8613	-0.023 (-0.81%)	280,713
27 Sep 2005	CNY	2.838	2.8904	2.7972	2.8846	2.8846	+0.041 (+1.43%)	2,635,606
26 Sep 2005	CNY	2.8497	2.8555	2.7564	2.8438	2.8438	-0.018 (-0.61%)	1,603,185
23 Sep 2005	CNY	2.8322	2.8963	2.8322	2.8613	2.8613	0.0 (0.0%)	1,556,587