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
4 Jun 2020	CNY	2.27	2.29	2.27	2.28	2.28	+0.01 (+0.44%)	5,154,810
3 Jun 2020	CNY	2.28	2.3	2.26	2.27	2.27	-0.02 (-0.87%)	8,812,503
2 Jun 2020	CNY	2.25	2.29	2.23	2.29	2.29	+0.05 (+2.23%)	9,912,509
1 Jun 2020	CNY	2.22	2.25	2.22	2.24	2.24	+0.03 (+1.36%)	6,788,123
29 May 2020	CNY	2.22	2.23	2.21	2.21	2.21	-0.01 (-0.45%)	5,079,274
28 May 2020	CNY	2.22	2.24	2.22	2.22	2.22	0.0 (0.0%)	5,746,800
27 May 2020	CNY	2.23	2.23	2.21	2.22	2.22	0.0 (0.0%)	4,335,400
26 May 2020	CNY	2.22	2.23	2.21	2.22	2.22	-0.01 (-0.45%)	4,589,834
25 May 2020	CNY	2.22	2.24	2.21	2.23	2.23	-0.01 (-0.45%)	4,966,699
22 May 2020	CNY	2.23	2.27	2.21	2.24	2.24	0.0 (0.0%)	9,410,876
21 May 2020	CNY	2.24	2.25	2.22	2.24	2.24	0.0 (0.0%)	5,362,900
20 May 2020	CNY	2.24	2.24	2.21	2.24	2.24	+0.01 (+0.45%)	4,482,973
19 May 2020	CNY	2.23	2.24	2.22	2.23	2.23	+0.01 (+0.45%)	3,564,544
18 May 2020	CNY	2.24	2.25	2.21	2.22	2.22	-0.02 (-0.89%)	4,809,601
15 May 2020	CNY	2.26	2.26	2.22	2.24	2.24	0.0 (0.0%)	6,972,632
14 May 2020	CNY	2.28	2.28	2.24	2.24	2.24	-0.05 (-2.18%)	5,347,900
13 May 2020	CNY	2.26	2.3	2.24	2.29	2.29	+0.04 (+1.78%)	8,810,523
12 May 2020	CNY	2.29	2.29	2.24	2.25	2.25	-0.04 (-1.75%)	6,092,181
11 May 2020	CNY	2.32	2.33	2.27	2.29	2.29	-0.01 (-0.43%)	9,172,810
8 May 2020	CNY	2.29	2.31	2.27	2.3	2.3	0.0 (0.0%)	11,847,270
7 May 2020	CNY	2.31	2.32	2.24	2.3	2.3	-0.01 (-0.43%)	17,742,402
6 May 2020	CNY	2.26	2.31	2.24	2.31	2.31	+0.02 (+0.87%)	12,378,384
30 Apr 2020	CNY	2.24	2.29	2.23	2.29	2.29	+0.06 (+2.69%)	13,228,662
29 Apr 2020	CNY	2.23	2.26	2.21	2.23	2.23	+0.01 (+0.45%)	11,362,014
28 Apr 2020	CNY	2.28	2.29	2.21	2.22	2.22	-0.07 (-3.06%)	13,113,800
27 Apr 2020	CNY	2.26	2.3	2.26	2.29	2.29	+0.01 (+0.44%)	10,897,062
24 Apr 2020	CNY	2.34	2.37	2.26	2.28	2.28	-0.06 (-2.56%)	19,998,835
23 Apr 2020	CNY	2.33	2.36	2.3	2.34	2.34	-0.05 (-2.09%)	24,001,843
22 Apr 2020	CNY	2.32	2.44	2.31	2.39	2.39	+0.05 (+2.14%)	36,138,199
21 Apr 2020	CNY	2.38	2.42	2.29	2.34	2.34	-0.09 (-3.70%)	40,546,071