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
20 Apr 2020	CNY	2.5	2.5	2.37	2.43	2.43	-0.07 (-2.80%)	43,893,984
17 Apr 2020	CNY	2.58	2.65	2.39	2.5	2.5	-0.06 (-2.34%)	77,061,564
16 Apr 2020	CNY	2.36	2.56	2.34	2.56	2.56	+0.23 (+9.87%)	67,175,340
15 Apr 2020	CNY	2.23	2.33	2.2	2.33	2.33	+0.22 (+10.43%)	47,305,619
14 Apr 2020	CNY	2.09	2.12	2.09	2.11	2.11	+0.02 (+0.96%)	2,295,129
13 Apr 2020	CNY	2.1	2.1	2.08	2.09	2.09	-0.02 (-0.95%)	2,133,900
10 Apr 2020	CNY	2.14	2.14	2.1	2.11	2.11	-0.03 (-1.40%)	4,222,410
9 Apr 2020	CNY	2.14	2.15	2.12	2.14	2.14	0.0 (0.0%)	6,028,298
8 Apr 2020	CNY	2.13	2.15	2.12	2.14	2.14	0.0 (0.0%)	4,254,404
7 Apr 2020	CNY	2.12	2.15	2.12	2.14	2.14	+0.03 (+1.42%)	3,870,113
3 Apr 2020	CNY	2.12	2.13	2.09	2.11	2.11	-0.01 (-0.47%)	2,634,002
2 Apr 2020	CNY	2.1	2.12	2.08	2.12	2.12	+0.02 (+0.95%)	3,464,436
1 Apr 2020	CNY	2.1	2.12	2.09	2.1	2.1	0.0 (0.0%)	2,894,000
31 Mar 2020	CNY	2.12	2.12	2.09	2.1	2.1	0.0 (0.0%)	2,671,440
30 Mar 2020	CNY	2.11	2.11	2.08	2.1	2.1	-0.03 (-1.41%)	3,646,760
27 Mar 2020	CNY	2.14	2.15	2.12	2.13	2.13	+0.01 (+0.47%)	3,673,568
26 Mar 2020	CNY	2.13	2.14	2.11	2.12	2.12	-0.03 (-1.40%)	2,782,419
25 Mar 2020	CNY	2.15	2.17	2.13	2.15	2.15	+0.03 (+1.42%)	4,811,200
24 Mar 2020	CNY	2.1	2.12	2.08	2.12	2.12	+0.03 (+1.44%)	3,542,375
23 Mar 2020	CNY	2.1	2.13	2.08	2.09	2.09	-0.05 (-2.34%)	4,693,300
20 Mar 2020	CNY	2.11	2.15	2.11	2.14	2.14	+0.02 (+0.94%)	4,003,030
19 Mar 2020	CNY	2.14	2.16	2.07	2.12	2.12	-0.04 (-1.85%)	7,311,500
18 Mar 2020	CNY	2.19	2.2	2.15	2.16	2.16	-0.01 (-0.46%)	4,666,778
17 Mar 2020	CNY	2.16	2.19	2.13	2.17	2.17	0.0 (0.0%)	4,604,722
16 Mar 2020	CNY	2.21	2.23	2.16	2.17	2.17	-0.02 (-0.91%)	6,164,720
13 Mar 2020	CNY	2.15	2.22	2.12	2.19	2.19	-0.06 (-2.67%)	9,885,052
12 Mar 2020	CNY	2.23	2.25	2.22	2.25	2.25	-0.01 (-0.44%)	5,883,321
11 Mar 2020	CNY	2.27	2.3	2.26	2.26	2.26	-0.01 (-0.44%)	7,619,929
10 Mar 2020	CNY	2.22	2.27	2.19	2.27	2.27	+0.02 (+0.89%)	9,044,537
9 Mar 2020	CNY	2.29	2.29	2.25	2.25	2.25	-0.06 (-2.60%)	7,044,000