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
11 Jun 2018	CNY	2.74	2.77	2.72	2.74	2.74	0.0 (0.0%)	2,135,086
8 Jun 2018	CNY	2.78	2.79	2.72	2.74	2.74	-0.04 (-1.44%)	3,166,003
7 Jun 2018	CNY	2.82	2.83	2.77	2.78	2.78	-0.03 (-1.07%)	2,938,042
6 Jun 2018	CNY	2.79	2.81	2.77	2.81	2.81	+0.03 (+1.08%)	3,466,049
5 Jun 2018	CNY	2.76	2.79	2.75	2.78	2.78	+0.01 (+0.36%)	2,904,330
4 Jun 2018	CNY	2.8	2.82	2.75	2.77	2.77	-0.03 (-1.07%)	2,924,059
1 Jun 2018	CNY	2.82	2.82	2.77	2.8	2.8	-0.01 (-0.36%)	3,145,457
31 May 2018	CNY	2.79	2.84	2.79	2.81	2.81	+0.03 (+1.08%)	4,444,200
30 May 2018	CNY	2.79	2.88	2.77	2.78	2.78	-0.1 (-3.47%)	8,081,514
29 May 2018	CNY	2.88	2.92	2.88	2.88	2.88	0.0 (0.0%)	4,651,267
28 May 2018	CNY	2.9	2.92	2.88	2.88	2.88	-0.03 (-1.03%)	5,004,431
25 May 2018	CNY	2.92	2.93	2.89	2.91	2.91	-0.01 (-0.34%)	4,192,932
24 May 2018	CNY	2.93	2.95	2.87	2.92	2.92	0.0 (0.0%)	3,491,086
23 May 2018	CNY	2.95	3.01	2.9	2.92	2.92	-0.04 (-1.35%)	8,558,255
22 May 2018	CNY	2.96	2.98	2.94	2.96	2.96	0.0 (0.0%)	4,113,710
21 May 2018	CNY	2.94	3.03	2.94	2.96	2.96	+0.04 (+1.37%)	7,247,900
18 May 2018	CNY	2.87	2.93	2.87	2.92	2.92	+0.05 (+1.74%)	4,033,603
17 May 2018	CNY	2.89	2.94	2.86	2.87	2.87	-0.02 (-0.69%)	7,530,204
16 May 2018	CNY	2.9	2.94	2.88	2.89	2.89	-0.02 (-0.69%)	5,994,246
15 May 2018	CNY	2.92	2.95	2.88	2.91	2.91	-0.03 (-1.02%)	10,893,981
14 May 2018	CNY	2.93	2.96	2.92	2.94	2.94	-0.01 (-0.34%)	8,890,373
11 May 2018	CNY	2.94	3.02	2.93	2.95	2.95	+0.01 (+0.34%)	19,902,451
10 May 2018	CNY	2.91	2.95	2.9	2.94	2.94	+0.05 (+1.73%)	11,827,875
9 May 2018	CNY	2.88	2.93	2.88	2.89	2.89	+0.01 (+0.35%)	12,711,830
8 May 2018	CNY	2.85	2.9	2.84	2.88	2.88	+0.03 (+1.05%)	11,734,466
7 May 2018	CNY	2.78	2.86	2.78	2.85	2.85	+0.08 (+2.89%)	12,766,409
4 May 2018	CNY	2.74	2.78	2.74	2.77	2.77	+0.01 (+0.36%)	4,740,874
3 May 2018	CNY	2.75	2.78	2.74	2.76	2.76	+0.01 (+0.36%)	7,343,598
2 May 2018	CNY	2.72	2.77	2.65	2.75	2.75	+0.09 (+3.38%)	13,393,781
27 Apr 2018	CNY	2.63	2.67	2.62	2.66	2.66	+0.03 (+1.14%)	2,997,463