China Southern Power Grid Technology Co.,Ltd (SHA:688248)
China
· Delayed Price · Currency is CNY 65.39
+7.32 (12.61%)
Mar 9, 2026, 3:00 PM CST
SHA:688248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.12 | 67.25 | 57.12 | 65.39 | 65.39 | 12.61% | 18,307,370 |
| Mar 6, 2026 | 52.15 | 62.00 | 52.15 | 58.07 | 58.07 | 11.50% | 15,355,530 |
| Mar 5, 2026 | 51.79 | 53.50 | 51.52 | 52.08 | 52.08 | 2.32% | 4,448,681 |
| Mar 4, 2026 | 49.22 | 52.03 | 49.22 | 50.90 | 50.90 | 1.72% | 4,084,969 |
| Mar 3, 2026 | 52.66 | 53.19 | 49.87 | 50.04 | 50.04 | -4.50% | 4,163,272 |
| Mar 2, 2026 | 51.66 | 53.96 | 51.31 | 52.40 | 52.40 | -0.76% | 4,020,987 |
| Feb 27, 2026 | 53.00 | 53.42 | 51.72 | 52.80 | 52.80 | -0.15% | 4,157,000 |
| Feb 26, 2026 | 52.90 | 53.33 | 51.70 | 52.88 | 52.88 | 0.80% | 3,573,173 |
| Feb 25, 2026 | 51.60 | 53.70 | 51.34 | 52.46 | 52.46 | 1.69% | 4,220,515 |
| Feb 24, 2026 | 51.48 | 52.47 | 51.01 | 51.59 | 51.59 | 1.56% | 3,010,792 |
| Feb 13, 2026 | 51.00 | 52.20 | 50.59 | 50.80 | 50.80 | -1.21% | 3,301,418 |
| Feb 12, 2026 | 50.83 | 52.20 | 50.26 | 51.42 | 51.42 | 1.20% | 3,287,406 |
| Feb 11, 2026 | 51.01 | 51.10 | 50.22 | 50.81 | 50.81 | 0.43% | 2,265,762 |
| Feb 10, 2026 | 51.46 | 51.46 | 50.21 | 50.59 | 50.59 | -1.11% | 2,469,484 |
| Feb 9, 2026 | 50.68 | 51.45 | 49.95 | 51.16 | 51.16 | 2.48% | 3,331,351 |
| Feb 6, 2026 | 49.86 | 50.68 | 48.77 | 49.92 | 49.92 | -0.40% | 3,534,601 |
| Feb 5, 2026 | 51.70 | 52.48 | 50.02 | 50.12 | 50.12 | -3.37% | 3,160,362 |
| Feb 4, 2026 | 52.30 | 52.62 | 51.06 | 51.87 | 51.87 | -0.73% | 3,754,772 |
| Feb 3, 2026 | 51.05 | 52.38 | 50.86 | 52.25 | 52.25 | 2.53% | 3,513,409 |
| Feb 2, 2026 | 52.50 | 53.57 | 50.90 | 50.96 | 50.96 | -1.92% | 5,000,519 |
| Jan 30, 2026 | 53.20 | 53.46 | 50.18 | 51.96 | 51.96 | -1.93% | 4,482,919 |
| Jan 29, 2026 | 55.01 | 55.19 | 52.83 | 52.98 | 52.98 | -3.95% | 4,282,745 |
| Jan 28, 2026 | 56.19 | 56.59 | 55.00 | 55.16 | 55.16 | -1.55% | 4,230,105 |
| Jan 27, 2026 | 57.00 | 57.39 | 55.01 | 56.03 | 56.03 | -2.11% | 5,878,752 |
| Jan 26, 2026 | 57.47 | 58.90 | 56.40 | 57.24 | 57.24 | -0.61% | 7,609,670 |
| Jan 23, 2026 | 56.24 | 58.38 | 56.19 | 57.59 | 57.59 | 2.24% | 6,472,946 |
| Jan 22, 2026 | 57.67 | 58.60 | 56.00 | 56.33 | 56.33 | -2.76% | 6,701,128 |
| Jan 21, 2026 | 58.66 | 60.45 | 57.60 | 57.93 | 57.93 | -2.13% | 8,223,449 |
| Jan 20, 2026 | 61.50 | 63.58 | 58.92 | 59.19 | 59.19 | -0.05% | 13,770,031 |
| Jan 19, 2026 | 53.94 | 59.97 | 53.70 | 59.22 | 59.22 | 8.76% | 9,780,581 |
| Jan 16, 2026 | 55.27 | 56.02 | 53.20 | 54.45 | 54.45 | 2.74% | 8,360,978 |
| Jan 15, 2026 | 53.21 | 54.33 | 51.54 | 53.00 | 53.00 | -0.41% | 6,219,431 |
| Jan 14, 2026 | 54.65 | 55.92 | 52.45 | 53.22 | 53.22 | -2.49% | 7,682,993 |
| Jan 13, 2026 | 55.02 | 56.34 | 52.71 | 54.58 | 54.58 | -0.40% | 8,738,926 |
| Jan 12, 2026 | 50.00 | 55.31 | 49.97 | 54.80 | 54.80 | 8.79% | 10,654,220 |
| Jan 9, 2026 | 48.11 | 51.00 | 48.07 | 50.37 | 50.37 | 4.72% | 6,479,638 |
| Jan 8, 2026 | 48.60 | 48.88 | 47.76 | 48.10 | 48.10 | -1.03% | 4,113,109 |
| Jan 7, 2026 | 46.62 | 49.00 | 46.62 | 48.60 | 48.60 | 4.25% | 5,707,753 |
| Jan 6, 2026 | 46.19 | 47.15 | 45.83 | 46.62 | 46.62 | 1.28% | 4,008,545 |
| Jan 5, 2026 | 44.91 | 46.39 | 44.74 | 46.03 | 46.03 | 2.88% | 4,154,563 |
| Dec 31, 2025 | 44.91 | 45.27 | 44.38 | 44.74 | 44.74 | -0.38% | 2,349,673 |
| Dec 30, 2025 | 44.18 | 45.43 | 44.00 | 44.91 | 44.91 | 1.06% | 2,929,245 |
| Dec 29, 2025 | 44.92 | 45.51 | 44.31 | 44.44 | 44.44 | -1.42% | 3,061,595 |
| Dec 26, 2025 | 45.00 | 45.49 | 44.55 | 45.08 | 45.08 | 0.76% | 3,195,291 |
| Dec 25, 2025 | 44.90 | 44.90 | 43.89 | 44.74 | 44.74 | -0.13% | 3,163,583 |
| Dec 24, 2025 | 43.80 | 45.30 | 43.39 | 44.80 | 44.80 | 2.68% | 3,514,416 |
| Dec 23, 2025 | 44.45 | 44.54 | 43.50 | 43.63 | 43.63 | -1.84% | 3,265,585 |
| Dec 22, 2025 | 43.63 | 44.88 | 43.21 | 44.45 | 44.45 | 1.88% | 3,061,516 |
| Dec 19, 2025 | 43.19 | 43.98 | 43.01 | 43.63 | 43.63 | 1.47% | 2,573,009 |
| Dec 18, 2025 | 42.86 | 43.42 | 42.75 | 43.00 | 43.00 | -0.05% | 2,508,370 |
| Dec 17, 2025 | 42.35 | 43.41 | 42.05 | 43.02 | 43.02 | 1.94% | 2,772,387 |
| Dec 16, 2025 | 43.66 | 43.76 | 42.07 | 42.20 | 42.20 | -3.32% | 2,895,484 |
| Dec 15, 2025 | 44.29 | 44.50 | 43.55 | 43.65 | 43.65 | -1.45% | 2,699,588 |
| Dec 12, 2025 | 43.34 | 44.78 | 42.80 | 44.29 | 44.29 | 2.50% | 4,671,548 |
| Dec 11, 2025 | 44.50 | 44.73 | 43.20 | 43.21 | 43.21 | -2.31% | 2,848,693 |
| Dec 10, 2025 | 44.52 | 45.32 | 43.25 | 44.23 | 44.23 | -0.85% | 2,907,078 |
| Dec 9, 2025 | 44.30 | 45.82 | 44.12 | 44.61 | 44.61 | -0.02% | 3,274,544 |
| Dec 8, 2025 | 44.50 | 44.80 | 43.80 | 44.62 | 44.62 | 0.41% | 2,980,392 |
| Dec 5, 2025 | 44.02 | 44.65 | 43.18 | 44.44 | 44.44 | 1.05% | 2,583,753 |
| Dec 4, 2025 | 43.33 | 44.25 | 43.15 | 43.98 | 43.85 | 1.50% | 2,426,906 |
| Dec 3, 2025 | 43.52 | 44.30 | 43.08 | 43.33 | 43.20 | -0.78% | 1,969,199 |
| Dec 2, 2025 | 44.50 | 44.50 | 43.05 | 43.67 | 43.54 | -2.13% | 2,960,371 |
| Dec 1, 2025 | 43.50 | 44.69 | 42.34 | 44.62 | 44.49 | 0.54% | 4,527,433 |
| Nov 28, 2025 | 44.08 | 44.40 | 43.53 | 44.38 | 44.25 | - | 2,059,091 |
| Nov 27, 2025 | 43.52 | 45.42 | 43.37 | 44.38 | 44.25 | 2.00% | 3,935,702 |
| Nov 26, 2025 | 43.91 | 44.05 | 43.21 | 43.51 | 43.38 | -0.46% | 2,037,045 |
| Nov 25, 2025 | 43.98 | 44.37 | 43.11 | 43.71 | 43.58 | 1.96% | 3,740,402 |
| Nov 24, 2025 | 43.21 | 43.94 | 42.57 | 42.87 | 42.74 | -0.72% | 3,502,490 |
| Nov 21, 2025 | 45.04 | 45.04 | 43.08 | 43.18 | 43.05 | -4.89% | 3,597,564 |
| Nov 20, 2025 | 46.15 | 46.46 | 45.05 | 45.40 | 45.27 | -1.20% | 2,334,298 |
| Nov 19, 2025 | 45.94 | 46.47 | 45.38 | 45.95 | 45.81 | - | 2,597,992 |
| Nov 18, 2025 | 46.15 | 46.79 | 45.80 | 45.95 | 45.81 | -1.25% | 3,156,385 |
| Nov 17, 2025 | 47.02 | 47.70 | 46.00 | 46.53 | 46.39 | -1.86% | 4,272,634 |
| Nov 14, 2025 | 47.94 | 48.22 | 47.35 | 47.41 | 47.27 | -1.92% | 2,871,874 |
| Nov 13, 2025 | 48.35 | 48.99 | 47.81 | 48.34 | 48.20 | 0.48% | 3,205,791 |
| Nov 12, 2025 | 48.51 | 49.42 | 47.81 | 48.11 | 47.97 | -1.05% | 3,049,466 |
| Nov 11, 2025 | 49.25 | 50.74 | 48.46 | 48.62 | 48.48 | 0.19% | 5,162,551 |
| Nov 10, 2025 | 48.95 | 49.45 | 47.73 | 48.53 | 48.39 | -0.06% | 4,436,542 |
| Nov 7, 2025 | 50.05 | 50.75 | 48.55 | 48.56 | 48.42 | -3.07% | 6,144,075 |
| Nov 6, 2025 | 50.45 | 51.80 | 50.00 | 50.10 | 49.95 | 0.20% | 4,337,782 |
| Nov 5, 2025 | 49.48 | 50.71 | 48.50 | 50.00 | 49.85 | -0.34% | 5,226,268 |
| Nov 4, 2025 | 51.39 | 52.31 | 49.84 | 50.17 | 50.02 | -2.01% | 5,186,482 |
| Nov 3, 2025 | 53.16 | 53.53 | 51.13 | 51.20 | 51.05 | -3.49% | 5,881,305 |
| Oct 31, 2025 | 53.01 | 54.38 | 52.95 | 53.05 | 52.89 | -0.45% | 3,848,784 |
| Oct 30, 2025 | 52.99 | 54.88 | 52.36 | 53.29 | 53.13 | 0.93% | 5,329,437 |
| Oct 29, 2025 | 53.19 | 53.80 | 51.92 | 52.80 | 52.64 | -1.03% | 6,305,915 |
| Oct 28, 2025 | 56.00 | 56.68 | 53.03 | 53.35 | 53.19 | -5.88% | 6,793,634 |
| Oct 27, 2025 | 54.15 | 56.95 | 54.15 | 56.68 | 56.51 | 5.53% | 7,256,422 |
| Oct 24, 2025 | 55.20 | 56.30 | 53.12 | 53.71 | 53.55 | -2.33% | 6,394,271 |
| Oct 23, 2025 | 58.75 | 58.75 | 53.03 | 54.99 | 54.83 | -4.06% | 6,901,242 |
| Oct 22, 2025 | 60.05 | 60.05 | 55.17 | 57.32 | 57.15 | -2.78% | 9,650,155 |
| Oct 21, 2025 | 58.30 | 59.60 | 57.50 | 58.96 | 58.79 | 1.83% | 5,412,224 |
| Oct 20, 2025 | 54.98 | 58.36 | 54.98 | 57.90 | 57.73 | 6.38% | 5,957,029 |
| Oct 17, 2025 | 56.65 | 56.77 | 54.06 | 54.43 | 54.27 | -4.16% | 3,358,103 |
| Oct 16, 2025 | 57.00 | 58.35 | 56.01 | 56.79 | 56.62 | -0.99% | 5,294,231 |
| Oct 15, 2025 | 52.52 | 57.46 | 50.50 | 57.36 | 57.19 | 7.96% | 8,593,653 |
| Oct 14, 2025 | 55.00 | 56.08 | 52.50 | 53.13 | 52.97 | -3.14% | 7,815,511 |
| Oct 13, 2025 | 54.00 | 56.00 | 52.81 | 54.85 | 54.69 | -4.39% | 8,095,778 |
| Oct 10, 2025 | 57.20 | 58.98 | 56.96 | 57.37 | 57.20 | -2.17% | 5,283,904 |
| Oct 9, 2025 | 60.95 | 61.00 | 55.33 | 58.64 | 58.47 | -3.23% | 12,341,270 |