Skip to main content
Henan Pinggao Electric Co.,Ltd. (SHA:600312)
China flag China · Delayed Price · Currency is CNY
16.97
+0.50 (3.04%)
At close: Dec 5, 2025

Henan Pinggao Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4616.9716.3716.9716.973.04%19,555,486
Dec 4, 202516.4216.5416.3716.4716.470.24%8,505,532
Dec 3, 202516.6416.7016.3816.4316.43-1.20%12,112,650
Dec 2, 202516.9016.9016.5916.6316.63-1.77%13,314,170
Dec 1, 202516.9417.3416.8416.9316.930.83%21,807,710
Nov 28, 202516.3317.0016.2916.7916.792.82%26,540,470
Nov 27, 202516.2816.5916.2616.3316.330.49%22,432,920
Nov 26, 202516.4516.4716.2216.2516.25-1.10%18,955,000
Nov 25, 202516.5416.7816.4016.4316.43-0.12%20,866,320
Nov 24, 202516.3116.6016.2216.4516.451.23%19,899,110
Nov 21, 202516.9817.0316.2216.2516.25-6.02%36,777,080
Nov 20, 202517.6717.8617.2117.2917.29-0.97%20,737,610
Nov 19, 202517.5717.6317.2617.4617.46-0.23%19,401,360
Nov 18, 202518.0318.0317.3717.5017.50-2.67%30,538,520
Nov 17, 202518.0118.1317.7117.9817.980.17%23,735,160
Nov 14, 202518.4518.4517.9417.9517.95-3.34%32,215,900
Nov 13, 202518.2418.7218.2218.5718.571.09%25,178,100
Nov 12, 202519.0019.0318.2418.3718.37-4.27%41,060,590
Nov 11, 202519.4519.8819.0819.1919.19-0.31%35,933,940
Nov 10, 202519.7319.8619.0819.2519.25-1.03%43,874,200
Nov 7, 202519.3119.8819.1919.4519.450.52%65,641,020
Nov 6, 202519.0120.0819.0019.3519.351.84%105,153,400
Nov 5, 202517.5019.2417.5019.0019.005.73%93,626,380
Nov 4, 202518.1018.6617.8817.9717.97-0.17%47,897,830
Nov 3, 202517.7118.2017.6118.0018.001.93%39,185,520
Oct 31, 202517.8218.0817.5117.6617.66-0.39%30,841,850
Oct 30, 202518.2218.2717.6117.7317.73-2.69%31,912,030
Oct 29, 202517.1918.4517.1918.2218.225.93%54,357,950
Oct 28, 202517.2617.3417.0917.2017.20-1.15%21,572,160
Oct 27, 202516.7817.6116.7517.4017.404.32%48,360,120
Oct 24, 202516.5016.8916.4016.6816.680.91%25,570,380
Oct 23, 202516.3316.5515.9916.5316.530.79%25,783,120
Oct 22, 202516.6916.7016.3016.4016.40-4.48%39,065,500
Oct 21, 202516.6917.4416.5417.1717.173.19%42,106,500
Oct 20, 202516.6717.0716.5016.6416.642.02%43,492,490
Oct 17, 202517.4517.4516.3116.3116.31-7.75%49,500,440
Oct 16, 202517.6917.8817.4217.6817.49-0.17%28,526,760
Oct 15, 202517.5217.8617.1817.7117.521.20%46,936,070
Oct 14, 202517.8218.1917.3617.5017.31-1.35%50,476,640
Oct 13, 202517.2517.7717.2317.7417.550.34%39,297,750
Oct 10, 202517.6317.9717.3517.6817.490.17%51,442,450
Oct 9, 202516.9817.6816.8017.6517.465.18%62,974,450
Sep 30, 202516.4316.9716.4316.7816.601.57%40,204,860
Sep 29, 202516.3316.5416.2016.5216.340.85%33,033,230
Sep 26, 202516.2616.7316.1616.3816.210.74%42,235,840
Sep 25, 202516.1716.5816.1416.2616.090.99%53,925,850
Sep 24, 202515.8916.1215.6616.1015.932.16%38,791,660
Sep 23, 202515.5115.8315.3415.7615.591.42%35,788,350
Sep 22, 202515.5815.6715.3115.5415.37-0.13%18,004,840
Sep 19, 202515.3815.6515.3115.5615.390.84%17,496,740
Sep 18, 202515.5015.7015.2815.4315.27-0.58%30,434,440
Sep 17, 202515.2515.5815.1915.5215.352.17%27,169,360
Sep 16, 202515.3015.3115.1215.1915.03-0.59%13,184,680
Sep 15, 202515.5015.5715.2415.2815.12-1.48%16,233,170
Sep 12, 202515.4615.5715.3415.5115.350.39%19,312,700
Sep 11, 202515.2615.4715.1515.4515.291.31%14,789,520
Sep 10, 202515.4015.4015.1815.2515.09-0.97%11,540,750
Sep 9, 202515.6015.6215.3515.4015.24-1.66%15,281,400
Sep 8, 202515.4215.8515.3515.6615.492.29%24,237,370
Sep 5, 202515.1715.4415.0915.3115.151.26%19,346,660
Sep 4, 202515.1315.3014.9215.1214.96-20,862,690
Sep 3, 202515.5215.5615.0915.1214.96-2.39%17,394,500
Sep 2, 202515.8015.8115.4015.4915.33-2.58%23,967,910
Sep 1, 202515.8015.9315.7515.9015.730.57%17,358,370
Aug 29, 202515.9916.0415.7415.8115.64-1.43%25,597,830
Aug 28, 202516.0716.1615.6816.0415.87-0.06%24,608,670
Aug 27, 202516.4416.5016.0516.0515.88-2.43%30,656,700
Aug 26, 202516.2716.7516.1616.4516.281.11%38,853,370
Aug 25, 202516.2316.4216.0916.2716.100.74%37,360,940
Aug 22, 202516.1016.1515.9216.1515.98-35,314,700
Aug 21, 202516.3016.6616.0916.1515.98-1.40%36,019,080
Aug 20, 202516.2016.3916.1016.3816.210.99%25,397,990
Aug 19, 202516.2016.6316.1816.2216.050.43%30,932,230
Aug 18, 202515.8816.4015.8616.1515.981.57%34,960,050
Aug 15, 202515.5715.9015.5715.9015.731.66%17,755,390
Aug 14, 202515.8315.9515.5515.6415.47-1.26%20,134,510
Aug 13, 202515.8415.8915.7515.8415.670.06%16,319,000
Aug 12, 202515.9215.9515.7815.8315.66-0.75%13,299,900
Aug 11, 202516.0216.0315.8815.9515.78-0.50%13,502,440
Aug 8, 202515.9716.0915.8616.0315.860.31%14,878,170
Aug 7, 202515.9016.0515.8115.9815.810.38%16,833,030
Aug 6, 202515.7115.9415.5915.9215.751.40%18,133,600
Aug 5, 202515.5815.7215.5415.7015.530.58%12,215,550
Aug 4, 202515.4415.6115.4115.6115.440.45%12,868,570
Aug 1, 202515.6115.7215.4515.5415.37-0.83%19,586,060
Jul 31, 202515.8615.9215.6015.6715.50-1.63%25,156,240
Jul 30, 202515.9316.0915.7915.9315.76-0.50%21,456,250
Jul 29, 202516.0316.0315.7716.0115.84-0.31%22,206,110
Jul 28, 202515.9216.0615.7916.0615.890.94%24,235,190
Jul 25, 202516.3216.3415.8815.9115.74-2.99%44,778,360
Jul 24, 202516.0916.5016.0216.4016.230.92%50,415,650
Jul 23, 202517.2517.3016.2116.2516.08-4.86%95,714,520
Jul 22, 202516.7517.3216.1617.0816.903.20%112,418,100
Jul 21, 202515.9816.8015.7816.5516.378.24%119,065,100
Jul 18, 202515.2415.3015.1815.2915.130.33%15,464,280
Jul 17, 202515.2515.4315.1915.2415.080.40%14,218,280
Jul 16, 202515.2915.3715.1715.1815.02-1.11%15,029,900
Jul 15, 202515.4115.4215.2115.3515.19-0.97%21,740,690
Jul 14, 202515.3615.6415.3515.5015.340.98%20,774,480
Jul 11, 202515.3415.4415.2715.3515.190.07%13,524,800