Skip to main content
Henan Pinggao Electric Co.,Ltd. (SHA:600312)
China flag China · Delayed Price · Currency is CNY
22.07
+0.54 (2.51%)
Apr 29, 2026, 3:00 PM CST

Henan Pinggao Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.7722.2721.5022.26-3.39%16,777,851
Apr 28, 202622.0022.1521.3521.5321.53-2.23%29,423,957
Apr 27, 202621.8822.4421.6622.0222.020.64%27,462,420
Apr 24, 202621.7022.1821.5621.8821.880.46%29,727,954
Apr 23, 202621.8722.2821.4221.7821.78-0.37%28,588,280
Apr 22, 202621.1421.9921.0621.8621.863.26%37,651,793
Apr 21, 202621.2521.3720.8921.1721.17-0.33%23,681,580
Apr 20, 202620.1521.4220.0221.2421.246.68%50,150,490
Apr 17, 202620.1420.1519.7219.9119.91-1.48%23,135,040
Apr 16, 202620.2520.2919.7320.2120.210.30%23,321,860
Apr 15, 202619.3920.3919.3620.1520.154.51%43,471,800
Apr 14, 202619.8919.9019.1619.2819.28-1.13%34,698,840
Apr 13, 202619.8019.8019.0019.5019.50-6.20%57,419,790
Apr 10, 202620.9021.0520.6820.7920.790.73%22,235,500
Apr 9, 202620.5020.8320.3120.6420.64-0.67%16,676,550
Apr 8, 202620.1020.8020.0620.7820.785.75%27,713,566
Apr 7, 202619.9120.0519.5919.6519.65-1.31%13,854,884
Apr 3, 202620.3420.6019.8819.9119.91-1.87%15,257,740
Apr 2, 202620.6321.0420.2020.2920.29-2.22%14,977,870
Apr 1, 202620.8120.8920.4820.7520.752.32%16,914,685
Mar 31, 202620.7120.9020.2820.2820.28-2.31%15,364,300
Mar 30, 202620.8120.8920.0620.7620.76-1.38%24,682,760
Mar 27, 202620.5121.2220.4821.0521.051.15%17,107,568
Mar 26, 202621.4121.4320.7820.8120.81-3.12%19,008,043
Mar 25, 202621.2521.8821.2321.4821.481.61%29,633,774
Mar 24, 202621.2421.2920.5521.1421.141.05%27,331,990
Mar 23, 202620.6921.5120.5020.9220.92-0.52%34,362,990
Mar 20, 202621.5121.6921.0121.0321.03-2.23%25,288,940
Mar 19, 202621.6421.8321.3821.5121.51-2.67%24,310,241
Mar 18, 202621.7522.1521.4622.1022.101.75%31,107,393
Mar 17, 202622.2922.5621.6721.7221.72-2.25%28,337,860
Mar 16, 202622.9823.1722.0722.2222.22-3.56%40,199,070
Mar 13, 202623.6823.8223.0023.0423.04-3.11%32,474,820
Mar 12, 202624.2624.4323.4623.7823.78-2.22%45,990,270
Mar 11, 202624.6924.7624.1024.3224.32-1.54%52,725,419
Mar 10, 202624.9725.2524.5524.7024.70-1.36%52,665,521
Mar 9, 202624.5025.3224.2925.0425.040.08%75,997,630
Mar 6, 202624.4725.6524.3625.0225.021.25%71,511,190
Mar 5, 202623.3024.9923.2024.7124.718.09%82,776,439
Mar 4, 202622.0023.2621.9422.8622.862.37%47,683,260
Mar 3, 202623.3223.4822.2622.3322.33-4.49%45,918,250
Mar 2, 202622.4223.6622.4123.3823.382.50%50,165,564
Feb 27, 202622.8823.1622.5822.8122.81-1.21%29,491,180
Feb 26, 202622.8423.1922.6323.0923.090.96%33,713,220
Feb 25, 202622.9023.0522.5822.8722.87-0.17%31,481,180
Feb 24, 202622.3023.0522.2122.9122.914.61%40,316,630
Feb 13, 202622.3322.4021.8221.9021.90-2.84%24,403,530
Feb 12, 202622.0322.7621.7922.5422.543.16%39,705,000
Feb 11, 202621.8022.1521.6621.8521.850.09%17,493,770
Feb 10, 202621.3621.9821.2221.8321.831.82%23,753,730
Feb 9, 202621.4021.4821.0821.4421.441.66%16,792,570
Feb 6, 202620.5521.4020.5521.0921.090.81%18,813,210
Feb 5, 202621.9321.9320.8020.9220.92-4.74%31,684,380
Feb 4, 202622.0822.3021.7121.9621.96-0.81%22,818,050
Feb 3, 202621.5522.1821.3422.1422.142.74%40,105,180
Feb 2, 202621.7622.4021.5121.5521.551.75%55,980,716
Jan 30, 202621.2521.4620.5321.1821.18-1.35%34,436,420
Jan 29, 202622.0022.2321.3821.4721.47-3.29%37,568,890
Jan 28, 202622.0622.3221.9822.2022.200.36%25,778,270
Jan 27, 202622.2622.5921.5622.1222.12-1.78%43,625,330
Jan 26, 202622.3423.0522.2522.5222.520.76%59,274,200
Jan 23, 202622.2622.6522.0622.3522.350.40%56,184,950
Jan 22, 202622.5022.9822.1222.2622.26-1.07%54,609,440
Jan 21, 202623.0523.2822.4422.5022.50-4.30%94,189,440
Jan 20, 202622.9424.0922.5023.5123.513.30%141,186,818
Jan 19, 202621.1022.7621.1022.7622.7610.00%112,212,153
Jan 16, 202621.8621.8620.6120.6920.694.13%86,901,190
Jan 15, 202619.2820.1319.1619.8719.872.53%51,565,636
Jan 14, 202619.8120.1019.0619.3819.38-2.02%56,679,464
Jan 13, 202619.0020.2218.8619.7819.783.78%70,827,443
Jan 12, 202618.9919.1518.6719.0619.060.37%31,537,510
Jan 9, 202618.8519.2518.7518.9918.990.74%26,549,380
Jan 8, 202618.5019.0818.3218.8518.851.73%29,090,930
Jan 7, 202618.4918.9918.4218.5318.53-0.32%30,120,542
Jan 6, 202618.0118.6418.0118.5918.593.34%37,572,432
Jan 5, 202617.4518.3017.4517.9917.993.69%41,900,670
Dec 31, 202517.4217.5117.1617.3517.35-0.06%15,936,330
Dec 30, 202517.3017.5817.2617.3617.36-0.52%14,869,380
Dec 29, 202517.8917.9717.3617.4517.45-3.06%28,386,840
Dec 26, 202517.9018.0917.7118.0018.000.56%20,647,600
Dec 25, 202517.7817.9517.6417.9017.900.67%17,011,900
Dec 24, 202517.7117.9417.4417.7817.78-0.06%16,584,479
Dec 23, 202517.7117.8517.5017.7917.790.17%19,317,060
Dec 22, 202517.8617.9817.7117.7617.76-0.50%19,676,280
Dec 19, 202517.8418.2517.8217.8517.850.28%17,979,880
Dec 18, 202517.7417.9317.5417.8017.80-0.61%19,798,030
Dec 17, 202517.8118.0917.4017.9117.910.17%21,548,398
Dec 16, 202518.0618.1217.6517.8817.88-1.70%20,427,091
Dec 15, 202518.3018.6918.0618.1918.19-0.98%34,309,810
Dec 12, 202517.2718.6017.2618.3718.376.62%58,494,630
Dec 11, 202517.0017.6617.0017.2317.231.35%32,398,380
Dec 10, 202516.9217.1016.7117.0017.000.18%14,534,437
Dec 9, 202516.9517.1916.9016.9716.97-0.12%15,279,020
Dec 8, 202517.1017.1016.8216.9916.990.12%18,317,470
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