Xi'an Shaangu Power Co., Ltd. (SHA:601369)
China
· Delayed Price · Currency is CNY 9.33
+0.21 (2.30%)
Apr 29, 2026, 3:00 PM CST
Xi'an Shaangu Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.20 | 9.34 | 9.16 | 9.33 | 9.33 | 2.30% | 11,111,052 |
| Apr 28, 2026 | 9.16 | 9.23 | 9.08 | 9.12 | 9.12 | -0.44% | 9,486,475 |
| Apr 27, 2026 | 9.30 | 9.34 | 9.11 | 9.16 | 9.16 | -1.51% | 10,615,716 |
| Apr 24, 2026 | 9.16 | 9.38 | 9.12 | 9.30 | 9.30 | 1.53% | 16,958,031 |
| Apr 23, 2026 | 9.11 | 9.22 | 9.10 | 9.16 | 9.16 | 0.77% | 12,442,301 |
| Apr 22, 2026 | 9.12 | 9.25 | 9.01 | 9.09 | 9.09 | -0.66% | 13,228,407 |
| Apr 21, 2026 | 9.20 | 9.20 | 9.04 | 9.15 | 9.15 | -0.54% | 14,354,400 |
| Apr 20, 2026 | 9.70 | 9.70 | 9.13 | 9.20 | 9.20 | -8.82% | 41,828,340 |
| Apr 17, 2026 | 10.24 | 10.24 | 10.05 | 10.09 | 10.09 | -1.27% | 9,401,298 |
| Apr 16, 2026 | 10.14 | 10.28 | 10.07 | 10.22 | 10.22 | 1.09% | 8,198,700 |
| Apr 15, 2026 | 10.11 | 10.27 | 10.07 | 10.11 | 10.11 | 0.30% | 7,921,000 |
| Apr 14, 2026 | 10.32 | 10.36 | 10.00 | 10.08 | 10.08 | -1.37% | 12,676,779 |
| Apr 13, 2026 | 10.44 | 10.44 | 10.17 | 10.22 | 10.22 | -2.11% | 11,020,306 |
| Apr 10, 2026 | 10.44 | 10.64 | 10.33 | 10.44 | 10.44 | 1.26% | 10,476,510 |
| Apr 9, 2026 | 10.36 | 10.44 | 10.29 | 10.31 | 10.31 | -1.34% | 7,231,300 |
| Apr 8, 2026 | 10.22 | 10.46 | 10.20 | 10.45 | 10.45 | 3.98% | 12,624,926 |
| Apr 7, 2026 | 9.95 | 10.24 | 9.89 | 10.05 | 10.05 | 1.41% | 6,903,403 |
| Apr 3, 2026 | 10.03 | 10.17 | 9.88 | 9.91 | 9.91 | -1.98% | 8,180,421 |
| Apr 2, 2026 | 10.27 | 10.27 | 10.04 | 10.11 | 10.11 | -1.56% | 8,210,200 |
| Apr 1, 2026 | 10.22 | 10.33 | 10.13 | 10.27 | 10.27 | 1.99% | 10,957,800 |
| Mar 31, 2026 | 10.14 | 10.27 | 10.03 | 10.07 | 10.07 | -1.08% | 8,048,621 |
| Mar 30, 2026 | 10.10 | 10.21 | 9.87 | 10.18 | 10.18 | 0.10% | 14,780,500 |
| Mar 27, 2026 | 9.96 | 10.20 | 9.91 | 10.17 | 10.17 | 0.89% | 8,195,400 |
| Mar 26, 2026 | 10.31 | 10.33 | 10.03 | 10.08 | 10.08 | -2.51% | 10,024,160 |
| Mar 25, 2026 | 10.25 | 10.43 | 10.25 | 10.34 | 10.34 | 0.98% | 11,646,920 |
| Mar 24, 2026 | 10.27 | 10.29 | 10.02 | 10.24 | 10.24 | 1.29% | 13,291,030 |
| Mar 23, 2026 | 10.16 | 10.45 | 9.95 | 10.11 | 10.11 | -2.98% | 22,433,600 |
| Mar 20, 2026 | 10.72 | 10.80 | 10.35 | 10.42 | 10.42 | -2.43% | 14,471,600 |
| Mar 19, 2026 | 10.73 | 10.98 | 10.60 | 10.68 | 10.68 | -2.38% | 12,931,200 |
| Mar 18, 2026 | 10.83 | 11.00 | 10.70 | 10.94 | 10.94 | 1.02% | 14,891,862 |
| Mar 17, 2026 | 11.08 | 11.17 | 10.82 | 10.83 | 10.83 | -2.08% | 15,437,690 |
| Mar 16, 2026 | 11.50 | 11.50 | 10.93 | 11.06 | 11.06 | -3.91% | 28,663,900 |
| Mar 13, 2026 | 12.09 | 12.10 | 11.40 | 11.51 | 11.51 | -4.64% | 36,159,620 |
| Mar 12, 2026 | 12.39 | 12.54 | 11.98 | 12.07 | 12.07 | -1.63% | 30,471,290 |
| Mar 11, 2026 | 12.40 | 12.55 | 12.23 | 12.27 | 12.27 | -1.21% | 26,141,840 |
| Mar 10, 2026 | 12.03 | 12.49 | 11.83 | 12.42 | 12.42 | 2.64% | 29,831,175 |
| Mar 9, 2026 | 11.93 | 12.10 | 11.68 | 12.10 | 12.10 | 1.34% | 29,361,154 |
| Mar 6, 2026 | 11.80 | 12.28 | 11.60 | 11.94 | 11.94 | 1.02% | 22,094,810 |
| Mar 5, 2026 | 11.59 | 11.97 | 11.44 | 11.82 | 11.82 | 4.42% | 22,987,730 |
| Mar 4, 2026 | 11.30 | 11.65 | 11.28 | 11.32 | 11.32 | -1.05% | 18,269,850 |
| Mar 3, 2026 | 11.92 | 11.99 | 11.30 | 11.44 | 11.44 | -3.54% | 23,814,250 |
| Mar 2, 2026 | 11.78 | 12.20 | 11.78 | 11.86 | 11.86 | -1.00% | 26,218,860 |
| Feb 27, 2026 | 11.41 | 12.00 | 11.41 | 11.98 | 11.98 | 3.10% | 26,549,210 |
| Feb 26, 2026 | 11.27 | 11.72 | 11.22 | 11.62 | 11.62 | 3.38% | 22,063,430 |
| Feb 25, 2026 | 11.27 | 11.48 | 11.19 | 11.24 | 11.24 | -0.62% | 15,600,410 |
| Feb 24, 2026 | 10.87 | 11.39 | 10.79 | 11.31 | 11.31 | 5.80% | 24,166,340 |
| Feb 13, 2026 | 11.18 | 11.18 | 10.68 | 10.69 | 10.69 | -4.64% | 16,757,670 |
| Feb 12, 2026 | 10.91 | 11.28 | 10.88 | 11.21 | 11.21 | 3.32% | 18,132,420 |
| Feb 11, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.85 | - | 9,887,588 |
| Feb 10, 2026 | 10.89 | 11.06 | 10.71 | 10.85 | 10.85 | 0.46% | 10,988,410 |
| Feb 9, 2026 | 10.85 | 10.91 | 10.70 | 10.80 | 10.80 | 0.65% | 11,588,070 |
| Feb 6, 2026 | 10.82 | 10.92 | 10.73 | 10.73 | 10.73 | -2.01% | 12,023,200 |
| Feb 5, 2026 | 11.17 | 11.23 | 10.86 | 10.95 | 10.95 | -1.97% | 16,495,955 |
| Feb 4, 2026 | 10.88 | 11.35 | 10.78 | 11.17 | 11.17 | 2.38% | 24,170,960 |
| Feb 3, 2026 | 10.70 | 10.99 | 10.62 | 10.91 | 10.91 | 1.96% | 18,966,530 |
| Feb 2, 2026 | 10.63 | 10.87 | 10.51 | 10.70 | 10.70 | 0.38% | 24,809,350 |
| Jan 30, 2026 | 10.29 | 10.70 | 10.11 | 10.66 | 10.66 | 3.19% | 21,414,520 |
| Jan 29, 2026 | 10.60 | 10.65 | 10.29 | 10.33 | 10.33 | -2.82% | 15,661,160 |
| Jan 28, 2026 | 10.63 | 10.74 | 10.46 | 10.63 | 10.63 | -0.19% | 13,796,840 |
| Jan 27, 2026 | 10.85 | 10.86 | 10.47 | 10.65 | 10.65 | -2.74% | 23,788,140 |
| Jan 26, 2026 | 10.49 | 11.14 | 10.40 | 10.95 | 10.95 | 4.39% | 34,258,450 |
| Jan 23, 2026 | 10.53 | 10.57 | 10.37 | 10.49 | 10.49 | 0.19% | 14,025,700 |
| Jan 22, 2026 | 10.66 | 10.71 | 10.41 | 10.47 | 10.47 | -1.78% | 14,563,300 |
| Jan 21, 2026 | 10.60 | 10.88 | 10.47 | 10.66 | 10.66 | 1.33% | 23,465,880 |
| Jan 20, 2026 | 10.63 | 10.66 | 10.35 | 10.52 | 10.52 | -0.47% | 19,817,100 |
| Jan 19, 2026 | 10.20 | 10.62 | 10.15 | 10.57 | 10.57 | 4.14% | 21,889,690 |
| Jan 16, 2026 | 10.04 | 10.24 | 10.00 | 10.15 | 10.15 | 1.20% | 15,319,180 |
| Jan 15, 2026 | 9.99 | 10.12 | 9.92 | 10.03 | 10.03 | 1.52% | 12,360,300 |
| Jan 14, 2026 | 10.08 | 10.10 | 9.86 | 9.88 | 9.88 | -1.10% | 15,741,160 |
| Jan 13, 2026 | 10.14 | 10.15 | 9.90 | 9.99 | 9.99 | -1.28% | 15,157,050 |
| Jan 12, 2026 | 10.18 | 10.37 | 10.09 | 10.12 | 10.12 | - | 18,633,314 |
| Jan 9, 2026 | 10.00 | 10.30 | 9.98 | 10.12 | 10.12 | 1.61% | 16,616,690 |
| Jan 8, 2026 | 10.30 | 10.32 | 9.94 | 9.96 | 9.96 | -3.11% | 18,751,957 |
| Jan 7, 2026 | 9.87 | 10.34 | 9.82 | 10.28 | 10.28 | 3.63% | 22,053,228 |
| Jan 6, 2026 | 10.10 | 10.17 | 9.87 | 9.92 | 9.92 | -0.70% | 15,251,780 |
| Jan 5, 2026 | 10.01 | 10.19 | 9.88 | 9.99 | 9.99 | -0.20% | 13,683,320 |
| Dec 31, 2025 | 10.10 | 10.20 | 9.99 | 10.01 | 10.01 | -1.38% | 11,893,110 |
| Dec 30, 2025 | 10.26 | 10.46 | 10.05 | 10.15 | 10.15 | -1.17% | 16,067,090 |
| Dec 29, 2025 | 10.63 | 10.63 | 10.27 | 10.27 | 10.27 | -3.39% | 22,126,630 |
| Dec 26, 2025 | 10.17 | 10.64 | 10.16 | 10.63 | 10.63 | 4.11% | 19,458,870 |
| Dec 25, 2025 | 10.22 | 10.25 | 10.11 | 10.21 | 10.21 | 0.69% | 9,196,321 |
| Dec 24, 2025 | 10.01 | 10.16 | 9.91 | 10.14 | 10.14 | 1.10% | 12,276,500 |
| Dec 23, 2025 | 10.06 | 10.14 | 9.92 | 10.03 | 10.03 | -0.79% | 12,818,460 |
| Dec 22, 2025 | 9.99 | 10.17 | 9.99 | 10.11 | 10.11 | 1.71% | 15,958,100 |
| Dec 19, 2025 | 9.96 | 10.14 | 9.93 | 9.94 | 9.94 | - | 18,970,963 |
| Dec 18, 2025 | 10.26 | 10.26 | 9.92 | 9.94 | 9.94 | -3.21% | 22,886,640 |
| Dec 17, 2025 | 10.25 | 10.39 | 10.18 | 10.27 | 10.27 | - | 17,937,320 |
| Dec 16, 2025 | 10.20 | 10.39 | 10.12 | 10.27 | 10.27 | 0.29% | 23,211,490 |
| Dec 15, 2025 | 10.27 | 10.35 | 10.05 | 10.24 | 10.24 | -1.06% | 32,173,640 |
| Dec 12, 2025 | 9.94 | 10.44 | 9.90 | 10.35 | 10.35 | 3.71% | 77,930,000 |
| Dec 11, 2025 | 9.62 | 10.12 | 9.62 | 9.98 | 9.98 | 3.74% | 41,960,930 |
| Dec 10, 2025 | 9.41 | 9.71 | 9.41 | 9.62 | 9.62 | 2.12% | 30,525,530 |
| Dec 9, 2025 | 9.34 | 9.50 | 9.32 | 9.42 | 9.42 | 0.53% | 13,957,020 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.22 | 9.37 | 9.37 | -0.85% | 17,928,800 |
| Dec 5, 2025 | 9.37 | 9.47 | 9.33 | 9.45 | 9.45 | 1.39% | 13,499,270 |
| Dec 4, 2025 | 9.30 | 9.45 | 9.29 | 9.32 | 9.32 | -0.32% | 13,599,272 |
| Dec 3, 2025 | 9.35 | 9.48 | 9.26 | 9.35 | 9.35 | 0.43% | 17,720,498 |
| Dec 2, 2025 | 9.30 | 9.45 | 9.20 | 9.31 | 9.31 | -0.11% | 21,701,630 |
| Dec 1, 2025 | 9.07 | 9.55 | 9.07 | 9.32 | 9.32 | 5.67% | 44,872,160 |
| Nov 28, 2025 | 8.84 | 8.86 | 8.75 | 8.82 | 8.82 | -0.11% | 9,239,900 |