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
5 Dec 2018	CNY	2.72	2.72	2.69	2.71	2.71	-0.05 (-1.81%)	6,261,300
4 Dec 2018	CNY	2.76	2.78	2.74	2.76	2.76	-0.01 (-0.36%)	5,596,900
3 Dec 2018	CNY	2.77	2.79	2.74	2.77	2.77	+0.03 (+1.09%)	6,462,576
30 Nov 2018	CNY	2.74	2.75	2.69	2.74	2.74	+0.02 (+0.74%)	3,683,175
29 Nov 2018	CNY	2.74	2.75	2.72	2.72	2.72	+0.01 (+0.37%)	3,925,300
28 Nov 2018	CNY	2.71	2.73	2.69	2.71	2.71	+0.01 (+0.37%)	2,859,025
27 Nov 2018	CNY	2.69	2.72	2.69	2.7	2.7	+0.03 (+1.12%)	2,981,889
26 Nov 2018	CNY	2.69	2.72	2.66	2.67	2.67	-0.04 (-1.48%)	4,667,000
23 Nov 2018	CNY	2.8	2.8	2.7	2.71	2.71	-0.09 (-3.21%)	7,793,758
22 Nov 2018	CNY	2.81	2.82	2.78	2.8	2.8	-0.01 (-0.36%)	4,365,600
21 Nov 2018	CNY	2.78	2.82	2.76	2.81	2.81	0.0 (0.0%)	6,266,694
20 Nov 2018	CNY	2.85	2.86	2.8	2.81	2.81	-0.05 (-1.75%)	7,066,560
19 Nov 2018	CNY	2.88	2.9	2.82	2.86	2.86	-0.01 (-0.35%)	7,091,500
16 Nov 2018	CNY	2.85	2.89	2.84	2.87	2.87	+0.02 (+0.70%)	11,437,679
15 Nov 2018	CNY	2.85	2.9	2.81	2.85	2.85	+0.01 (+0.35%)	13,981,572
14 Nov 2018	CNY	2.85	2.88	2.82	2.84	2.84	-0.02 (-0.70%)	10,650,759
13 Nov 2018	CNY	2.79	2.87	2.78	2.86	2.86	+0.04 (+1.42%)	16,920,935
12 Nov 2018	CNY	2.76	2.83	2.74	2.82	2.82	+0.06 (+2.17%)	7,838,202
9 Nov 2018	CNY	2.77	2.77	2.74	2.76	2.76	-0.02 (-0.72%)	2,918,447
8 Nov 2018	CNY	2.77	2.79	2.76	2.78	2.78	+0.01 (+0.36%)	3,927,675
7 Nov 2018	CNY	2.81	2.83	2.76	2.77	2.77	-0.05 (-1.77%)	5,957,037
6 Nov 2018	CNY	2.78	2.82	2.77	2.82	2.82	+0.04 (+1.44%)	6,247,836
5 Nov 2018	CNY	2.79	2.79	2.75	2.78	2.78	-0.02 (-0.71%)	6,745,613
2 Nov 2018	CNY	2.74	2.85	2.71	2.8	2.8	+0.09 (+3.32%)	12,357,828
1 Nov 2018	CNY	2.75	2.75	2.71	2.71	2.71	-0.03 (-1.09%)	5,247,704
31 Oct 2018	CNY	2.7	2.74	2.7	2.74	2.74	+0.04 (+1.48%)	3,725,810
30 Oct 2018	CNY	2.7	2.73	2.69	2.7	2.7	+0.01 (+0.37%)	4,092,032
29 Oct 2018	CNY	2.7	2.7	2.65	2.69	2.69	-0.01 (-0.37%)	3,334,522
26 Oct 2018	CNY	2.73	2.76	2.68	2.7	2.7	-0.03 (-1.10%)	7,766,430
25 Oct 2018	CNY	2.7	2.73	2.67	2.73	2.73	-0.04 (-1.44%)	7,296,464