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
31 Aug 2020	CNY	2.53	2.57	2.52	2.53	2.53	-0.01 (-0.39%)	12,388,900
28 Aug 2020	CNY	2.52	2.54	2.49	2.54	2.54	+0.02 (+0.79%)	13,777,378
27 Aug 2020	CNY	2.51	2.54	2.5	2.52	2.52	-0.02 (-0.79%)	16,996,025
26 Aug 2020	CNY	2.61	2.62	2.52	2.54	2.54	-0.08 (-3.05%)	22,025,300
25 Aug 2020	CNY	2.68	2.69	2.6	2.62	2.62	-0.08 (-2.96%)	31,396,757
24 Aug 2020	CNY	2.77	2.8	2.68	2.7	2.7	-0.13 (-4.59%)	44,583,170
21 Aug 2020	CNY	2.81	2.9	2.69	2.83	2.83	+0.08 (+2.91%)	72,144,876
20 Aug 2020	CNY	2.8	2.97	2.7	2.75	2.75	-0.09 (-3.17%)	91,600,641
19 Aug 2020	CNY	2.58	2.84	2.55	2.84	2.84	+0.26 (+10.08%)	96,760,904
18 Aug 2020	CNY	2.57	2.6	2.54	2.58	2.58	+0.03 (+1.18%)	13,578,789
17 Aug 2020	CNY	2.52	2.57	2.51	2.55	2.55	+0.03 (+1.19%)	14,616,574
14 Aug 2020	CNY	2.51	2.53	2.49	2.52	2.52	0.0 (0.0%)	8,754,740
13 Aug 2020	CNY	2.51	2.57	2.49	2.52	2.52	+0.03 (+1.20%)	14,598,798
12 Aug 2020	CNY	2.46	2.49	2.43	2.49	2.49	+0.04 (+1.63%)	10,812,935
11 Aug 2020	CNY	2.5	2.51	2.45	2.45	2.45	-0.05 (-2%)	10,004,200
10 Aug 2020	CNY	2.46	2.51	2.46	2.5	2.5	+0.03 (+1.21%)	8,323,819
7 Aug 2020	CNY	2.52	2.52	2.45	2.47	2.47	-0.04 (-1.59%)	9,766,843
6 Aug 2020	CNY	2.53	2.54	2.48	2.51	2.51	-0.02 (-0.79%)	11,940,074
5 Aug 2020	CNY	2.54	2.55	2.5	2.53	2.53	-0.03 (-1.17%)	15,416,507
4 Aug 2020	CNY	2.58	2.58	2.53	2.56	2.56	+0.01 (+0.39%)	22,726,532
3 Aug 2020	CNY	2.52	2.59	2.52	2.55	2.55	+0.02 (+0.79%)	23,824,223
31 Jul 2020	CNY	2.48	2.57	2.46	2.53	2.53	+0.05 (+2.02%)	26,790,627
30 Jul 2020	CNY	2.44	2.5	2.42	2.48	2.48	+0.05 (+2.06%)	17,255,806
29 Jul 2020	CNY	2.39	2.44	2.38	2.43	2.43	+0.03 (+1.25%)	6,907,789
28 Jul 2020	CNY	2.4	2.43	2.38	2.4	2.4	+0.02 (+0.84%)	7,280,428
27 Jul 2020	CNY	2.4	2.41	2.34	2.38	2.38	-0.01 (-0.42%)	7,604,364
24 Jul 2020	CNY	2.44	2.46	2.37	2.39	2.39	-0.05 (-2.05%)	12,521,191
23 Jul 2020	CNY	2.46	2.47	2.39	2.44	2.44	-0.04 (-1.61%)	12,167,470
22 Jul 2020	CNY	2.48	2.51	2.46	2.48	2.48	0.0 (0.0%)	11,060,702
21 Jul 2020	CNY	2.5	2.53	2.46	2.48	2.48	-0.02 (-0.80%)	12,397,455