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
11 Aug 2005	CNY	2.7273	2.803	2.7156	2.803	2.803	+0.076 (+2.78%)	2,923,396
10 Aug 2005	CNY	2.7156	2.7389	2.6807	2.7273	2.7273	0.0 (0.0%)	1,638,459
9 Aug 2005	CNY	2.6807	2.7389	2.6399	2.7273	2.7273	+0.035 (+1.30%)	1,713,959
8 Aug 2005	CNY	2.6457	2.7331	2.634	2.6923	2.6923	+0.064 (+2.44%)	2,734,904
5 Aug 2005	CNY	2.6224	2.6573	2.5991	2.6282	2.6282	+0.041 (+1.58%)	1,882,311
4 Aug 2005	CNY	2.6107	2.6748	2.5641	2.5874	2.5874	-0.018 (-0.67%)	1,718,917
3 Aug 2005	CNY	2.535	2.6166	2.5175	2.6049	2.6049	+0.07 (+2.76%)	2,710,837
2 Aug 2005	CNY	2.4825	2.535	2.465	2.535	2.535	+0.047 (+1.88%)	1,494,066
1 Aug 2005	CNY	2.4709	2.5291	2.4476	2.4883	2.4883	+0.017 (+0.70%)	711,028
29 Jul 2005	CNY	2.4476	2.4767	2.4359	2.4709	2.4709	+0.006 (+0.24%)	994,466
28 Jul 2005	CNY	2.4767	2.4883	2.4359	2.465	2.465	-0.006 (-0.24%)	1,500,611
27 Jul 2005	CNY	2.4184	2.4767	2.4009	2.4709	2.4709	+0.052 (+2.17%)	1,177,877
26 Jul 2005	CNY	2.3485	2.4359	2.3485	2.4184	2.4184	+0.029 (+1.22%)	1,145,565
25 Jul 2005	CNY	2.4184	2.4242	2.3485	2.3893	2.3893	-0.047 (-1.91%)	863,005
22 Jul 2005	CNY	2.3718	2.4592	2.366	2.4359	2.4359	+0.128 (+5.56%)	2,809,019
21 Jul 2005	CNY	2.2436	2.3077	2.2145	2.3077	2.3077	+0.099 (+4.49%)	1,733,503
20 Jul 2005	CNY	2.1795	2.2261	2.1678	2.2086	2.2086	0.0 (0.0%)	421,672
19 Jul 2005	CNY	2.3485	2.3543	2.1504	2.2086	2.2086	-0.146 (-6.19%)	1,070,028
18 Jul 2005	CNY	2.3601	2.366	2.3427	2.3543	2.3543	-0.023 (-0.98%)	342,685
15 Jul 2005	CNY	2.4242	2.4242	2.3601	2.3776	2.3776	-0.047 (-1.92%)	471,924
14 Jul 2005	CNY	2.4184	2.4417	2.3951	2.4242	2.4242	+0.006 (+0.24%)	613,421
13 Jul 2005	CNY	2.3893	2.4184	2.3718	2.4184	2.4184	+0.012 (+0.48%)	423,640
12 Jul 2005	CNY	2.3601	2.4242	2.3427	2.4068	2.4068	+0.047 (+1.98%)	606,614
11 Jul 2005	CNY	2.3543	2.4068	2.3427	2.3601	2.3601	+0.017 (+0.74%)	710,212
8 Jul 2005	CNY	2.3893	2.4009	2.3368	2.3427	2.3427	-0.052 (-2.19%)	635,834
7 Jul 2005	CNY	2.3776	2.4009	2.3427	2.3951	2.3951	+0.029 (+1.23%)	725,320
6 Jul 2005	CNY	2.3893	2.3951	2.331	2.366	2.366	-0.029 (-1.21%)	638,082
5 Jul 2005	CNY	2.4242	2.4242	2.3601	2.3951	2.3951	-0.029 (-1.20%)	315,275
4 Jul 2005	CNY	2.4825	2.4825	2.331	2.4242	2.4242	-0.082 (-3.26%)	1,167,293
1 Jul 2005	CNY	2.5466	2.5816	2.4767	2.5058	2.5058	-0.058 (-2.27%)	653,306