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
18 Jan 2019	CNY	2.57	2.58	2.55	2.58	2.58	0.0 (0.0%)	4,622,370
17 Jan 2019	CNY	2.57	2.59	2.55	2.58	2.58	0.0 (0.0%)	3,790,000
16 Jan 2019	CNY	2.6	2.61	2.56	2.58	2.58	-0.01 (-0.39%)	2,966,701
15 Jan 2019	CNY	2.57	2.59	2.56	2.59	2.59	+0.01 (+0.39%)	4,525,000
14 Jan 2019	CNY	2.57	2.58	2.53	2.58	2.58	-0.01 (-0.39%)	4,363,500
11 Jan 2019	CNY	2.58	2.6	2.57	2.59	2.59	+0.01 (+0.39%)	4,646,900
10 Jan 2019	CNY	2.59	2.61	2.57	2.58	2.58	0.0 (0.0%)	4,175,172
9 Jan 2019	CNY	2.57	2.6	2.57	2.58	2.58	0.0 (0.0%)	5,755,274
8 Jan 2019	CNY	2.6	2.6	2.56	2.58	2.58	0.0 (0.0%)	4,624,174
7 Jan 2019	CNY	2.54	2.58	2.53	2.58	2.58	+0.04 (+1.57%)	6,028,113
4 Jan 2019	CNY	2.49	2.55	2.48	2.54	2.54	+0.04 (+1.60%)	5,517,702
3 Jan 2019	CNY	2.47	2.53	2.46	2.5	2.5	+0.02 (+0.81%)	3,942,001
2 Jan 2019	CNY	2.47	2.52	2.47	2.48	2.48	+0.01 (+0.40%)	2,838,300
28 Dec 2018	CNY	2.46	2.48	2.45	2.47	2.47	+0.01 (+0.41%)	3,471,100
27 Dec 2018	CNY	2.52	2.54	2.46	2.46	2.46	-0.04 (-1.60%)	3,314,800
26 Dec 2018	CNY	2.5	2.53	2.49	2.5	2.5	0.0 (0.0%)	2,353,601
25 Dec 2018	CNY	2.55	2.55	2.48	2.5	2.5	-0.02 (-0.79%)	2,990,911
24 Dec 2018	CNY	2.51	2.53	2.5	2.52	2.52	+0.02 (+0.80%)	2,840,709
21 Dec 2018	CNY	2.51	2.54	2.47	2.5	2.5	-0.03 (-1.19%)	4,147,901
20 Dec 2018	CNY	2.56	2.56	2.51	2.53	2.53	-0.02 (-0.78%)	3,673,900
19 Dec 2018	CNY	2.58	2.58	2.53	2.55	2.55	-0.02 (-0.78%)	3,754,443
18 Dec 2018	CNY	2.57	2.58	2.54	2.57	2.57	0.0 (0.0%)	2,982,619
17 Dec 2018	CNY	2.61	2.61	2.55	2.57	2.57	-0.02 (-0.77%)	5,083,205
14 Dec 2018	CNY	2.64	2.65	2.58	2.59	2.59	-0.05 (-1.89%)	5,617,811
13 Dec 2018	CNY	2.65	2.68	2.62	2.64	2.64	-0.01 (-0.38%)	5,747,700
12 Dec 2018	CNY	2.66	2.68	2.64	2.65	2.65	-0.01 (-0.38%)	2,109,311
11 Dec 2018	CNY	2.66	2.67	2.65	2.66	2.66	0.0 (0.0%)	2,344,747
10 Dec 2018	CNY	2.64	2.66	2.62	2.66	2.66	+0.01 (+0.38%)	2,794,514
7 Dec 2018	CNY	2.66	2.67	2.63	2.65	2.65	-0.01 (-0.38%)	3,677,200
6 Dec 2018	CNY	2.7	2.7	2.63	2.66	2.66	-0.05 (-1.85%)	7,307,122