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
3 Sep 2019	CNY	2.6	2.6	2.58	2.59	2.59	-0.01 (-0.38%)	2,702,393
2 Sep 2019	CNY	2.56	2.6	2.55	2.6	2.6	+0.04 (+1.56%)	3,484,707
30 Aug 2019	CNY	2.6	2.6	2.55	2.56	2.56	-0.03 (-1.16%)	3,276,537
29 Aug 2019	CNY	2.57	2.62	2.57	2.59	2.59	+0.02 (+0.78%)	3,505,700
28 Aug 2019	CNY	2.57	2.58	2.56	2.57	2.57	0.0 (0.0%)	3,009,300
27 Aug 2019	CNY	2.55	2.58	2.52	2.57	2.57	+0.04 (+1.58%)	3,521,062
26 Aug 2019	CNY	2.53	2.55	2.52	2.53	2.53	-0.04 (-1.56%)	3,401,800
23 Aug 2019	CNY	2.59	2.6	2.57	2.57	2.57	-0.02 (-0.77%)	2,191,500
22 Aug 2019	CNY	2.6	2.61	2.57	2.59	2.59	-0.01 (-0.38%)	3,248,689
21 Aug 2019	CNY	2.58	2.62	2.57	2.6	2.6	+0.02 (+0.78%)	4,486,301
20 Aug 2019	CNY	2.6	2.61	2.58	2.58	2.58	-0.02 (-0.77%)	3,559,100
19 Aug 2019	CNY	2.56	2.6	2.55	2.6	2.6	+0.05 (+1.96%)	4,448,550
16 Aug 2019	CNY	2.54	2.56	2.52	2.55	2.55	+0.01 (+0.39%)	3,415,300
15 Aug 2019	CNY	2.52	2.55	2.5	2.54	2.54	-0.02 (-0.78%)	3,696,900
14 Aug 2019	CNY	2.56	2.58	2.55	2.56	2.56	+0.01 (+0.39%)	2,051,000
13 Aug 2019	CNY	2.56	2.57	2.54	2.55	2.55	-0.03 (-1.16%)	1,683,500
12 Aug 2019	CNY	2.56	2.58	2.55	2.58	2.58	+0.03 (+1.18%)	2,801,489
9 Aug 2019	CNY	2.6	2.61	2.54	2.55	2.55	-0.04 (-1.54%)	3,343,571
8 Aug 2019	CNY	2.59	2.62	2.58	2.59	2.59	-0.01 (-0.38%)	2,931,846
7 Aug 2019	CNY	2.58	2.65	2.57	2.6	2.6	+0.02 (+0.78%)	3,582,706
6 Aug 2019	CNY	2.61	2.61	2.53	2.58	2.58	-0.07 (-2.64%)	5,298,674
5 Aug 2019	CNY	2.65	2.68	2.64	2.65	2.65	-0.02 (-0.75%)	2,867,468
2 Aug 2019	CNY	2.68	2.7	2.64	2.67	2.67	-0.03 (-1.11%)	3,106,300
1 Aug 2019	CNY	2.7	2.71	2.68	2.7	2.7	0.0 (0.0%)	2,683,600
31 Jul 2019	CNY	2.71	2.72	2.69	2.7	2.7	0.0 (0.0%)	2,661,200
30 Jul 2019	CNY	2.71	2.73	2.69	2.7	2.7	0.0 (0.0%)	2,823,952
29 Jul 2019	CNY	2.71	2.71	2.68	2.7	2.7	0.0 (0.0%)	2,208,600
26 Jul 2019	CNY	2.71	2.71	2.68	2.7	2.7	-0.01 (-0.37%)	1,760,101
25 Jul 2019	CNY	2.69	2.72	2.68	2.71	2.71	+0.02 (+0.74%)	2,690,242
24 Jul 2019	CNY	2.67	2.72	2.67	2.69	2.69	+0.02 (+0.75%)	3,200,590