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
22 Sep 2005	CNY	2.9604	2.9604	2.8263	2.8613	2.8613	-0.105 (-3.54%)	1,659,102
21 Sep 2005	CNY	2.9021	2.9837	2.9021	2.9662	2.9662	+0.047 (+1.60%)	3,687,289
20 Sep 2005	CNY	2.9254	2.9371	2.9021	2.9196	2.9196	0.0 (0.0%)	2,552,117
19 Sep 2005	CNY	2.8846	2.9254	2.8846	2.9196	2.9196	+0.023 (+0.80%)	3,034,471
16 Sep 2005	CNY	2.9254	2.9254	2.8846	2.8963	2.8963	-0.029 (-0.99%)	972,067
15 Sep 2005	CNY	2.9429	2.9487	2.8904	2.9254	2.9254	0.0 (0.0%)	1,773,803
14 Sep 2005	CNY	2.9429	2.9662	2.9021	2.9254	2.9254	+0.006 (+0.20%)	2,131,114
13 Sep 2005	CNY	2.9021	2.9254	2.8846	2.9196	2.9196	+0.023 (+0.80%)	1,743,631
12 Sep 2005	CNY	2.8846	2.8963	2.8671	2.8963	2.8963	+0.006 (+0.20%)	1,081,217
9 Sep 2005	CNY	2.8613	2.8963	2.8613	2.8904	2.8904	+0.006 (+0.20%)	1,287,523
8 Sep 2005	CNY	2.8846	2.9079	2.8613	2.8846	2.8846	-0.012 (-0.40%)	1,933,539
7 Sep 2005	CNY	2.8555	2.8963	2.8263	2.8963	2.8963	+0.012 (+0.41%)	2,117,947
6 Sep 2005	CNY	2.9138	2.9429	2.8438	2.8846	2.8846	-0.041 (-1.39%)	1,753,135
5 Sep 2005	CNY	2.8904	2.9371	2.8904	2.9254	2.9254	+0.012 (+0.40%)	1,589,735
2 Sep 2005	CNY	2.8904	2.9196	2.8671	2.9138	2.9138	+0.023 (+0.81%)	2,575,556
1 Sep 2005	CNY	2.803	2.9138	2.7856	2.8904	2.8904	+0.082 (+2.90%)	2,781,553
31 Aug 2005	CNY	2.7273	2.8263	2.7273	2.8089	2.8089	+0.082 (+2.99%)	2,711,240
30 Aug 2005	CNY	2.669	2.7389	2.6457	2.7273	2.7273	+0.058 (+2.18%)	1,309,982
29 Aug 2005	CNY	2.669	2.6865	2.6282	2.669	2.669	+0.006 (+0.22%)	1,445,421
26 Aug 2005	CNY	2.669	2.669	2.6107	2.6632	2.6632	-0.006 (-0.22%)	712,709
25 Aug 2005	CNY	2.6457	2.6807	2.6399	2.669	2.669	+0.029 (+1.10%)	1,494,143
24 Aug 2005	CNY	2.6457	2.6807	2.6107	2.6399	2.6399	0.0 (0.0%)	871,352
23 Aug 2005	CNY	2.6865	2.6865	2.6049	2.6399	2.6399	-0.052 (-1.95%)	2,802,711
22 Aug 2005	CNY	2.6632	2.704	2.6573	2.6923	2.6923	0.0 (0.0%)	1,933,556
19 Aug 2005	CNY	2.7448	2.7448	2.6748	2.6923	2.6923	-0.134 (-4.74%)	1,523,303
18 Aug 2005	CNY	2.9079	2.9312	2.8089	2.8263	2.8263	-0.082 (-2.81%)	2,048,402
17 Aug 2005	CNY	2.8788	2.9312	2.8613	2.9079	2.9079	+0.023 (+0.81%)	2,015,442
16 Aug 2005	CNY	2.8147	2.9138	2.8147	2.8846	2.8846	+0.087 (+3.12%)	5,334,100
15 Aug 2005	CNY	2.7273	2.8089	2.7273	2.7972	2.7972	+0.052 (+1.91%)	1,781,736
12 Aug 2005	CNY	2.803	2.8205	2.7098	2.7448	2.7448	-0.058 (-2.08%)	2,819,025