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 Dec 2019	CNY	2.42	2.47	2.41	2.45	2.45	+0.03 (+1.24%)	5,855,959
3 Dec 2019	CNY	2.37	2.43	2.36	2.42	2.42	+0.04 (+1.68%)	5,579,411
2 Dec 2019	CNY	2.36	2.39	2.36	2.38	2.38	+0.01 (+0.42%)	2,684,500
29 Nov 2019	CNY	2.37	2.37	2.35	2.37	2.37	0.0 (0.0%)	2,067,193
28 Nov 2019	CNY	2.38	2.4	2.36	2.37	2.37	-0.01 (-0.42%)	2,052,577
27 Nov 2019	CNY	2.37	2.39	2.36	2.38	2.38	0.0 (0.0%)	1,984,799
26 Nov 2019	CNY	2.4	2.4	2.37	2.38	2.38	-0.02 (-0.83%)	3,464,028
25 Nov 2019	CNY	2.35	2.41	2.35	2.4	2.4	+0.05 (+2.13%)	5,720,249
22 Nov 2019	CNY	2.36	2.38	2.34	2.35	2.35	0.0 (0.0%)	3,245,363
21 Nov 2019	CNY	2.37	2.37	2.35	2.35	2.35	-0.02 (-0.84%)	2,447,100
20 Nov 2019	CNY	2.38	2.4	2.36	2.37	2.37	-0.02 (-0.84%)	1,824,841
19 Nov 2019	CNY	2.37	2.41	2.36	2.39	2.39	+0.02 (+0.84%)	2,056,497
18 Nov 2019	CNY	2.35	2.39	2.34	2.37	2.37	+0.02 (+0.85%)	2,704,889
15 Nov 2019	CNY	2.38	2.39	2.34	2.35	2.35	-0.03 (-1.26%)	2,516,500
14 Nov 2019	CNY	2.38	2.39	2.37	2.38	2.38	0.0 (0.0%)	1,500,621
13 Nov 2019	CNY	2.38	2.39	2.38	2.38	2.38	-0.01 (-0.42%)	910,000
12 Nov 2019	CNY	2.37	2.4	2.37	2.39	2.39	+0.01 (+0.42%)	1,874,782
11 Nov 2019	CNY	2.44	2.44	2.37	2.38	2.38	-0.06 (-2.46%)	3,253,000
8 Nov 2019	CNY	2.45	2.45	2.43	2.44	2.44	0.0 (0.0%)	1,813,300
7 Nov 2019	CNY	2.44	2.45	2.43	2.44	2.44	0.0 (0.0%)	1,474,701
6 Nov 2019	CNY	2.46	2.47	2.43	2.44	2.44	-0.02 (-0.81%)	2,851,100
5 Nov 2019	CNY	2.47	2.51	2.43	2.46	2.46	-0.01 (-0.40%)	4,877,130
4 Nov 2019	CNY	2.46	2.47	2.45	2.47	2.47	+0.01 (+0.41%)	3,301,421
1 Nov 2019	CNY	2.45	2.47	2.43	2.46	2.46	+0.01 (+0.41%)	2,942,012
31 Oct 2019	CNY	2.5	2.5	2.44	2.45	2.45	-0.05 (-2%)	3,356,371
30 Oct 2019	CNY	2.54	2.54	2.48	2.5	2.5	-0.03 (-1.19%)	3,452,800
29 Oct 2019	CNY	2.56	2.56	2.53	2.53	2.53	-0.03 (-1.17%)	2,703,800
28 Oct 2019	CNY	2.54	2.57	2.53	2.56	2.56	+0.02 (+0.79%)	3,611,900
25 Oct 2019	CNY	2.5	2.54	2.5	2.54	2.54	+0.02 (+0.79%)	2,233,621
24 Oct 2019	CNY	2.5	2.52	2.49	2.52	2.52	+0.01 (+0.40%)	2,127,179