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 Sep 2018	CNY	2.72	2.77	2.71	2.75	2.75	+0.02 (+0.73%)	2,467,215
3 Sep 2018	CNY	2.69	2.74	2.67	2.73	2.73	+0.03 (+1.11%)	2,985,967
31 Aug 2018	CNY	2.74	2.74	2.69	2.7	2.7	-0.04 (-1.46%)	2,698,614
30 Aug 2018	CNY	2.77	2.79	2.72	2.74	2.74	-0.04 (-1.44%)	3,661,400
29 Aug 2018	CNY	2.76	2.79	2.76	2.78	2.78	+0.01 (+0.36%)	2,651,672
28 Aug 2018	CNY	2.77	2.78	2.74	2.77	2.77	0.0 (0.0%)	2,425,633
27 Aug 2018	CNY	2.69	2.77	2.69	2.77	2.77	+0.06 (+2.21%)	4,095,798
24 Aug 2018	CNY	2.67	2.74	2.67	2.71	2.71	+0.04 (+1.50%)	2,282,182
23 Aug 2018	CNY	2.69	2.7	2.67	2.67	2.67	-0.03 (-1.11%)	2,328,828
22 Aug 2018	CNY	2.77	2.77	2.68	2.7	2.7	-0.05 (-1.82%)	3,779,498
21 Aug 2018	CNY	2.65	2.79	2.65	2.75	2.75	+0.1 (+3.77%)	5,802,800
20 Aug 2018	CNY	2.58	2.68	2.58	2.65	2.65	-0.01 (-0.38%)	3,213,400
17 Aug 2018	CNY	2.77	2.79	2.64	2.66	2.66	-0.04 (-1.48%)	4,420,900
16 Aug 2018	CNY	2.69	2.74	2.64	2.7	2.7	-0.01 (-0.37%)	2,804,553
15 Aug 2018	CNY	2.77	2.77	2.7	2.71	2.71	-0.06 (-2.17%)	1,879,348
14 Aug 2018	CNY	2.74	2.78	2.74	2.77	2.77	+0.02 (+0.73%)	1,914,400
13 Aug 2018	CNY	2.73	2.76	2.71	2.75	2.75	+0.01 (+0.36%)	1,982,478
10 Aug 2018	CNY	2.73	2.77	2.72	2.74	2.74	+0.01 (+0.37%)	1,726,200
9 Aug 2018	CNY	2.68	2.74	2.68	2.73	2.73	+0.02 (+0.74%)	1,817,646
8 Aug 2018	CNY	2.7	2.75	2.7	2.71	2.71	0.0 (0.0%)	2,245,200
7 Aug 2018	CNY	2.64	2.71	2.64	2.71	2.71	+0.06 (+2.26%)	2,054,500
6 Aug 2018	CNY	2.72	2.73	2.64	2.65	2.65	-0.08 (-2.93%)	2,690,000
3 Aug 2018	CNY	2.7	2.74	2.69	2.73	2.73	+0.03 (+1.11%)	2,500,575
2 Aug 2018	CNY	2.74	2.77	2.64	2.7	2.7	-0.05 (-1.82%)	5,868,819
1 Aug 2018	CNY	2.79	2.82	2.75	2.75	2.75	-0.04 (-1.43%)	2,992,400
31 Jul 2018	CNY	2.78	2.81	2.76	2.79	2.79	+0.01 (+0.36%)	2,948,576
30 Jul 2018	CNY	2.81	2.82	2.74	2.78	2.78	-0.05 (-1.77%)	5,090,921
27 Jul 2018	CNY	2.78	2.88	2.78	2.83	2.83	+0.03 (+1.07%)	6,135,261
26 Jul 2018	CNY	2.77	2.81	2.75	2.8	2.8	+0.03 (+1.08%)	4,070,742
25 Jul 2018	CNY	2.75	2.77	2.73	2.77	2.77	+0.03 (+1.09%)	2,722,705