China Southern Power Grid Energy Storage Co., Ltd. (SHA:600995)
China
· Delayed Price · Currency is CNY 12.45
0.00 (0.00%)
At close: Dec 5, 2025
SHA:600995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.42 | 12.48 | 12.29 | 12.45 | 12.45 | - | 8,842,519 |
| Dec 4, 2025 | 12.54 | 12.59 | 12.36 | 12.45 | 12.45 | -0.72% | 7,100,600 |
| Dec 3, 2025 | 12.48 | 12.58 | 12.42 | 12.54 | 12.54 | 0.56% | 8,397,795 |
| Dec 2, 2025 | 12.60 | 12.62 | 12.39 | 12.47 | 12.47 | -1.50% | 8,612,400 |
| Dec 1, 2025 | 12.45 | 12.69 | 12.44 | 12.66 | 12.66 | 1.77% | 12,020,150 |
| Nov 28, 2025 | 12.20 | 12.46 | 12.13 | 12.44 | 12.44 | 1.55% | 10,052,650 |
| Nov 27, 2025 | 12.33 | 12.52 | 12.21 | 12.25 | 12.25 | -0.24% | 10,842,700 |
| Nov 26, 2025 | 12.25 | 12.40 | 12.19 | 12.28 | 12.28 | 0.33% | 9,579,953 |
| Nov 25, 2025 | 12.21 | 12.40 | 12.19 | 12.24 | 12.24 | 0.74% | 10,984,584 |
| Nov 24, 2025 | 12.41 | 12.48 | 12.00 | 12.15 | 12.15 | -1.06% | 13,436,410 |
| Nov 21, 2025 | 12.65 | 12.80 | 12.26 | 12.28 | 12.28 | -4.21% | 18,601,860 |
| Nov 20, 2025 | 13.12 | 13.24 | 12.73 | 12.82 | 12.82 | -2.58% | 18,383,430 |
| Nov 19, 2025 | 13.12 | 13.35 | 13.09 | 13.16 | 13.16 | 0.08% | 12,181,100 |
| Nov 18, 2025 | 13.40 | 13.45 | 13.04 | 13.15 | 13.15 | -1.79% | 15,652,730 |
| Nov 17, 2025 | 13.37 | 13.59 | 13.22 | 13.39 | 13.39 | 0.22% | 15,917,380 |
| Nov 14, 2025 | 13.70 | 13.79 | 13.36 | 13.36 | 13.36 | -3.68% | 22,980,070 |
| Nov 13, 2025 | 13.48 | 13.99 | 13.46 | 13.87 | 13.87 | 2.89% | 26,099,850 |
| Nov 12, 2025 | 14.00 | 14.00 | 13.41 | 13.48 | 13.48 | -3.85% | 29,412,860 |
| Nov 11, 2025 | 14.60 | 14.60 | 13.91 | 14.02 | 14.02 | -2.23% | 38,265,120 |
| Nov 10, 2025 | 13.89 | 14.60 | 13.76 | 14.34 | 14.34 | 6.07% | 53,373,270 |
| Nov 7, 2025 | 13.08 | 13.76 | 13.02 | 13.52 | 13.52 | 2.58% | 37,675,570 |
| Nov 6, 2025 | 13.12 | 13.55 | 13.12 | 13.18 | 13.18 | 1.31% | 39,614,620 |
| Nov 5, 2025 | 12.41 | 13.09 | 12.30 | 13.01 | 13.01 | 4.16% | 32,089,140 |
| Nov 4, 2025 | 12.68 | 12.93 | 12.42 | 12.49 | 12.49 | -1.50% | 16,344,970 |
| Nov 3, 2025 | 12.70 | 12.78 | 12.53 | 12.68 | 12.68 | 0.08% | 13,718,710 |
| Oct 31, 2025 | 12.95 | 12.95 | 12.64 | 12.67 | 12.67 | -2.16% | 19,494,300 |
| Oct 30, 2025 | 13.10 | 13.10 | 12.77 | 12.95 | 12.95 | -1.22% | 21,491,360 |
| Oct 29, 2025 | 12.59 | 13.16 | 12.51 | 13.11 | 13.11 | 4.30% | 29,826,490 |
| Oct 28, 2025 | 12.75 | 12.90 | 12.52 | 12.57 | 12.57 | -1.87% | 14,863,020 |
| Oct 27, 2025 | 12.44 | 12.98 | 12.42 | 12.81 | 12.81 | 3.56% | 24,389,500 |
| Oct 24, 2025 | 12.33 | 12.42 | 12.20 | 12.37 | 12.37 | 0.24% | 12,954,950 |
| Oct 23, 2025 | 12.22 | 12.37 | 12.13 | 12.34 | 12.34 | 0.73% | 12,995,070 |
| Oct 22, 2025 | 12.56 | 12.60 | 12.23 | 12.25 | 12.25 | -2.47% | 15,709,880 |
| Oct 21, 2025 | 12.50 | 12.67 | 12.32 | 12.56 | 12.56 | 0.56% | 16,923,570 |
| Oct 20, 2025 | 12.50 | 12.68 | 12.18 | 12.49 | 12.49 | -1.58% | 31,588,430 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.40 | 12.69 | 12.69 | -1.63% | 29,654,300 |
| Oct 16, 2025 | 12.86 | 13.07 | 12.66 | 12.90 | 12.90 | 0.08% | 28,566,580 |
| Oct 15, 2025 | 12.82 | 13.36 | 12.69 | 12.89 | 12.89 | 2.06% | 43,213,090 |
| Oct 14, 2025 | 12.70 | 12.97 | 12.55 | 12.63 | 12.63 | 0.64% | 28,653,810 |
| Oct 13, 2025 | 12.50 | 12.69 | 12.36 | 12.55 | 12.55 | -2.18% | 28,593,230 |
| Oct 10, 2025 | 13.10 | 13.37 | 12.74 | 12.83 | 12.83 | -1.99% | 34,933,580 |
| Oct 9, 2025 | 12.47 | 13.13 | 12.47 | 13.09 | 13.09 | 5.82% | 38,767,970 |
| Sep 30, 2025 | 12.43 | 12.59 | 12.30 | 12.37 | 12.37 | -0.16% | 25,042,620 |
| Sep 29, 2025 | 12.17 | 12.48 | 12.17 | 12.39 | 12.39 | 2.65% | 31,014,320 |
| Sep 26, 2025 | 12.29 | 12.50 | 12.04 | 12.07 | 12.07 | -1.87% | 26,249,610 |
| Sep 25, 2025 | 12.36 | 12.44 | 12.18 | 12.30 | 12.30 | -1.36% | 28,961,800 |
| Sep 24, 2025 | 12.50 | 12.62 | 12.13 | 12.47 | 12.42 | -1.58% | 56,288,520 |
| Sep 23, 2025 | 11.64 | 12.86 | 11.62 | 12.67 | 12.62 | 8.38% | 83,237,010 |
| Sep 22, 2025 | 11.74 | 11.85 | 11.54 | 11.69 | 11.64 | -0.76% | 17,216,620 |
| Sep 19, 2025 | 11.44 | 11.92 | 11.34 | 11.78 | 11.73 | 2.70% | 26,947,130 |
| Sep 18, 2025 | 11.71 | 11.76 | 11.36 | 11.47 | 11.42 | -1.97% | 23,258,230 |
| Sep 17, 2025 | 11.50 | 11.73 | 11.41 | 11.70 | 11.65 | 1.56% | 19,959,000 |
| Sep 16, 2025 | 11.83 | 11.85 | 11.39 | 11.52 | 11.47 | -1.96% | 24,225,670 |
| Sep 15, 2025 | 11.55 | 11.98 | 11.55 | 11.75 | 11.70 | 2.35% | 32,416,880 |
| Sep 12, 2025 | 11.59 | 11.74 | 11.38 | 11.48 | 11.43 | -0.61% | 23,726,560 |
| Sep 11, 2025 | 11.55 | 11.58 | 11.34 | 11.55 | 11.50 | 0.79% | 27,402,100 |
| Sep 10, 2025 | 11.69 | 11.74 | 11.31 | 11.46 | 11.41 | -2.55% | 31,331,540 |
| Sep 9, 2025 | 11.50 | 12.17 | 11.30 | 11.76 | 11.71 | 1.38% | 49,926,030 |
| Sep 8, 2025 | 11.01 | 11.80 | 11.00 | 11.60 | 11.55 | 4.88% | 53,840,400 |
| Sep 5, 2025 | 10.71 | 11.20 | 10.62 | 11.06 | 11.01 | 3.46% | 42,284,700 |
| Sep 4, 2025 | 10.56 | 10.79 | 10.55 | 10.69 | 10.65 | 0.85% | 23,756,330 |
| Sep 3, 2025 | 10.61 | 10.67 | 10.45 | 10.60 | 10.56 | 0.38% | 16,456,590 |
| Sep 2, 2025 | 10.58 | 10.67 | 10.44 | 10.56 | 10.52 | -0.56% | 20,834,590 |
| Sep 1, 2025 | 10.44 | 10.79 | 10.38 | 10.62 | 10.58 | 3.11% | 30,418,240 |
| Aug 29, 2025 | 10.29 | 10.38 | 10.25 | 10.30 | 10.26 | 0.10% | 12,096,390 |
| Aug 28, 2025 | 10.23 | 10.32 | 10.08 | 10.29 | 10.25 | 0.59% | 14,390,710 |
| Aug 27, 2025 | 10.34 | 10.45 | 10.23 | 10.23 | 10.19 | -1.16% | 15,558,960 |
| Aug 26, 2025 | 10.39 | 10.40 | 10.29 | 10.35 | 10.31 | -0.29% | 11,687,990 |
| Aug 25, 2025 | 10.29 | 10.50 | 10.23 | 10.38 | 10.34 | 1.47% | 22,450,740 |
| Aug 22, 2025 | 10.17 | 10.23 | 10.12 | 10.23 | 10.19 | 0.59% | 12,706,490 |
| Aug 21, 2025 | 10.15 | 10.23 | 10.11 | 10.17 | 10.13 | 0.10% | 12,077,080 |
| Aug 20, 2025 | 10.10 | 10.16 | 10.05 | 10.16 | 10.12 | 0.49% | 8,941,319 |
| Aug 19, 2025 | 10.17 | 10.18 | 10.09 | 10.11 | 10.07 | -0.49% | 8,990,997 |
| Aug 18, 2025 | 10.11 | 10.20 | 10.08 | 10.16 | 10.12 | 0.59% | 10,601,300 |
| Aug 15, 2025 | 10.03 | 10.11 | 10.01 | 10.10 | 10.06 | 0.60% | 8,462,770 |
| Aug 14, 2025 | 10.14 | 10.16 | 10.01 | 10.04 | 10.00 | -1.08% | 10,380,000 |
| Aug 13, 2025 | 10.09 | 10.16 | 10.05 | 10.15 | 10.11 | 0.50% | 11,053,070 |
| Aug 12, 2025 | 10.25 | 10.25 | 10.09 | 10.10 | 10.06 | -1.17% | 11,685,570 |
| Aug 11, 2025 | 10.25 | 10.26 | 10.11 | 10.22 | 10.18 | -0.20% | 11,351,400 |
| Aug 8, 2025 | 10.18 | 10.26 | 10.16 | 10.24 | 10.20 | 0.39% | 9,738,428 |
| Aug 7, 2025 | 10.13 | 10.20 | 10.10 | 10.20 | 10.16 | 0.69% | 8,414,163 |
| Aug 6, 2025 | 10.13 | 10.14 | 10.07 | 10.13 | 10.09 | 0.20% | 7,698,024 |
| Aug 5, 2025 | 10.10 | 10.12 | 10.05 | 10.11 | 10.07 | 0.20% | 8,516,800 |
| Aug 4, 2025 | 10.11 | 10.12 | 10.02 | 10.09 | 10.05 | -0.20% | 7,473,487 |
| Aug 1, 2025 | 10.09 | 10.17 | 10.04 | 10.11 | 10.07 | 0.50% | 7,656,100 |
| Jul 31, 2025 | 10.25 | 10.25 | 10.03 | 10.06 | 10.02 | -1.95% | 14,011,140 |
| Jul 30, 2025 | 10.26 | 10.33 | 10.20 | 10.26 | 10.22 | 0.20% | 10,481,050 |
| Jul 29, 2025 | 10.28 | 10.29 | 10.18 | 10.24 | 10.20 | -0.49% | 10,391,460 |
| Jul 28, 2025 | 10.33 | 10.38 | 10.25 | 10.29 | 10.25 | -0.19% | 10,035,660 |
| Jul 25, 2025 | 10.57 | 10.58 | 10.31 | 10.31 | 10.27 | -2.37% | 15,023,820 |
| Jul 24, 2025 | 10.45 | 10.57 | 10.36 | 10.56 | 10.52 | 1.15% | 16,690,790 |
| Jul 23, 2025 | 10.87 | 10.89 | 10.43 | 10.44 | 10.40 | -3.69% | 25,788,490 |
| Jul 22, 2025 | 10.43 | 10.92 | 10.39 | 10.84 | 10.79 | 4.63% | 43,860,140 |
| Jul 21, 2025 | 10.15 | 10.47 | 10.12 | 10.36 | 10.32 | 3.08% | 29,295,270 |
| Jul 18, 2025 | 9.87 | 10.05 | 9.86 | 10.05 | 10.01 | 1.93% | 15,584,350 |
| Jul 17, 2025 | 9.81 | 9.87 | 9.78 | 9.86 | 9.82 | 0.51% | 9,929,400 |
| Jul 16, 2025 | 9.90 | 9.95 | 9.79 | 9.81 | 9.77 | -0.41% | 15,458,470 |
| Jul 15, 2025 | 9.99 | 10.02 | 9.80 | 9.85 | 9.81 | -1.30% | 14,032,800 |
| Jul 14, 2025 | 10.08 | 10.21 | 9.98 | 9.98 | 9.94 | -1.09% | 24,370,590 |
| Jul 11, 2025 | 10.14 | 10.15 | 10.08 | 10.09 | 10.05 | -0.10% | 8,353,188 |