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
26 Apr 2018	CNY	2.65	2.66	2.63	2.63	2.63	-0.02 (-0.75%)	3,770,608
25 Apr 2018	CNY	2.62	2.66	2.62	2.65	2.65	+0.02 (+0.76%)	2,735,007
24 Apr 2018	CNY	2.58	2.66	2.57	2.63	2.63	+0.06 (+2.33%)	3,860,108
23 Apr 2018	CNY	2.56	2.59	2.56	2.57	2.57	-0.01 (-0.39%)	2,965,600
20 Apr 2018	CNY	2.62	2.62	2.58	2.58	2.58	-0.05 (-1.90%)	4,249,073
19 Apr 2018	CNY	2.61	2.63	2.59	2.63	2.63	+0.02 (+0.77%)	2,961,333
18 Apr 2018	CNY	2.6	2.62	2.57	2.61	2.61	+0.02 (+0.77%)	3,330,909
17 Apr 2018	CNY	2.63	2.65	2.58	2.59	2.59	-0.04 (-1.52%)	3,535,400
16 Apr 2018	CNY	2.63	2.67	2.62	2.63	2.63	-0.05 (-1.87%)	3,665,007
13 Apr 2018	CNY	2.7	2.72	2.68	2.68	2.68	-0.01 (-0.37%)	1,665,700
12 Apr 2018	CNY	2.67	2.71	2.67	2.69	2.69	+0.01 (+0.37%)	2,490,500
11 Apr 2018	CNY	2.67	2.71	2.67	2.68	2.68	+0.01 (+0.37%)	2,757,131
10 Apr 2018	CNY	2.66	2.68	2.65	2.67	2.67	+0.02 (+0.75%)	2,924,982
9 Apr 2018	CNY	2.68	2.69	2.65	2.65	2.65	-0.03 (-1.12%)	4,099,703
4 Apr 2018	CNY	2.69	2.72	2.68	2.68	2.68	-0.02 (-0.74%)	3,194,400
3 Apr 2018	CNY	2.74	2.74	2.68	2.7	2.7	-0.05 (-1.82%)	3,505,001
2 Apr 2018	CNY	2.76	2.79	2.74	2.75	2.75	+0.01 (+0.36%)	4,584,400
30 Mar 2018	CNY	2.73	2.75	2.72	2.74	2.74	+0.01 (+0.37%)	3,759,025
29 Mar 2018	CNY	2.72	2.74	2.68	2.73	2.73	+0.02 (+0.74%)	6,534,745
28 Mar 2018	CNY	2.7	2.72	2.68	2.71	2.71	-0.02 (-0.73%)	6,161,065
27 Mar 2018	CNY	2.68	2.75	2.68	2.73	2.73	+0.05 (+1.87%)	5,526,708
26 Mar 2018	CNY	2.68	2.7	2.61	2.68	2.68	-0.05 (-1.83%)	7,826,476
23 Mar 2018	CNY	2.79	2.84	2.66	2.73	2.73	-0.11 (-3.87%)	14,062,331
22 Mar 2018	CNY	2.8	2.85	2.78	2.84	2.84	+0.05 (+1.79%)	7,678,435
21 Mar 2018	CNY	2.79	2.85	2.79	2.79	2.79	-0.01 (-0.36%)	7,165,716
20 Mar 2018	CNY	2.8	2.82	2.77	2.8	2.8	0.0 (0.0%)	9,363,588
19 Mar 2018	CNY	2.86	2.87	2.79	2.8	2.8	-0.08 (-2.78%)	10,995,273
16 Mar 2018	CNY	2.82	2.95	2.82	2.88	2.88	+0.03 (+1.05%)	13,959,513
15 Mar 2018	CNY	2.77	2.92	2.76	2.85	2.85	+0.08 (+2.89%)	14,729,421
14 Mar 2018	CNY	2.81	2.82	2.77	2.77	2.77	-0.04 (-1.42%)	4,600,700