China Southern Power Grid Technology Co.,Ltd (SHA:688248)
China
· Delayed Price · Currency is CNY 56.87
+2.16 (3.95%)
Apr 29, 2026, 11:15 AM CST
SHA:688248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.45 | 55.61 | 54.05 | 54.71 | 54.71 | -1.35% | 3,557,854 |
| Apr 27, 2026 | 56.90 | 56.90 | 54.84 | 55.46 | 55.46 | -1.67% | 4,717,088 |
| Apr 24, 2026 | 59.86 | 60.55 | 55.87 | 56.40 | 56.40 | -5.39% | 6,919,545 |
| Apr 23, 2026 | 58.26 | 60.40 | 57.63 | 59.61 | 59.61 | 3.31% | 8,086,593 |
| Apr 22, 2026 | 56.80 | 57.78 | 56.69 | 57.70 | 57.70 | 0.47% | 4,425,016 |
| Apr 21, 2026 | 58.50 | 58.90 | 55.99 | 57.43 | 57.43 | -2.13% | 5,892,161 |
| Apr 20, 2026 | 59.54 | 60.27 | 58.10 | 58.68 | 58.68 | -1.06% | 5,795,012 |
| Apr 17, 2026 | 59.00 | 60.80 | 58.72 | 59.31 | 59.31 | -0.34% | 5,179,063 |
| Apr 16, 2026 | 61.50 | 61.50 | 57.66 | 59.51 | 59.51 | 0.42% | 9,519,685 |
| Apr 15, 2026 | 56.92 | 61.27 | 56.60 | 59.26 | 59.26 | 5.26% | 11,149,203 |
| Apr 14, 2026 | 55.75 | 56.66 | 55.20 | 56.30 | 56.30 | 0.99% | 3,793,709 |
| Apr 13, 2026 | 56.45 | 56.79 | 55.65 | 55.75 | 55.75 | -0.77% | 3,443,519 |
| Apr 10, 2026 | 56.23 | 57.48 | 55.50 | 56.18 | 56.18 | 0.38% | 3,812,574 |
| Apr 9, 2026 | 56.43 | 56.56 | 55.27 | 55.97 | 55.97 | -1.72% | 2,828,980 |
| Apr 8, 2026 | 55.97 | 57.66 | 54.96 | 56.95 | 56.95 | 4.11% | 4,569,561 |
| Apr 7, 2026 | 57.45 | 57.72 | 54.60 | 54.70 | 54.70 | -4.09% | 3,979,077 |
| Apr 3, 2026 | 54.78 | 58.30 | 54.78 | 57.03 | 57.03 | 1.66% | 5,138,428 |
| Apr 2, 2026 | 57.54 | 58.45 | 55.73 | 56.10 | 56.10 | -2.37% | 4,051,109 |
| Apr 1, 2026 | 59.15 | 59.39 | 56.60 | 57.46 | 57.46 | -0.81% | 5,099,902 |
| Mar 31, 2026 | 60.83 | 61.71 | 57.92 | 57.93 | 57.93 | -5.76% | 6,002,915 |
| Mar 30, 2026 | 61.80 | 62.50 | 59.68 | 61.47 | 61.47 | -2.64% | 5,845,879 |
| Mar 27, 2026 | 64.05 | 65.00 | 62.10 | 63.14 | 63.14 | -0.72% | 4,684,560 |
| Mar 26, 2026 | 65.33 | 66.56 | 63.03 | 63.60 | 63.60 | -4.03% | 7,727,028 |
| Mar 25, 2026 | 67.28 | 68.88 | 65.35 | 66.27 | 66.27 | -1.50% | 9,860,926 |
| Mar 24, 2026 | 63.30 | 67.66 | 61.58 | 67.28 | 67.28 | 9.17% | 11,743,120 |
| Mar 23, 2026 | 61.94 | 64.50 | 60.72 | 61.63 | 61.63 | -1.42% | 7,909,225 |
| Mar 20, 2026 | 63.23 | 65.20 | 62.51 | 62.52 | 62.52 | -0.97% | 5,672,431 |
| Mar 19, 2026 | 63.46 | 65.49 | 62.80 | 63.13 | 63.13 | -2.37% | 4,954,473 |
| Mar 18, 2026 | 62.48 | 66.66 | 62.48 | 64.66 | 64.66 | 3.41% | 6,960,885 |
| Mar 17, 2026 | 65.91 | 66.39 | 62.53 | 62.53 | 62.53 | -4.80% | 7,938,957 |
| Mar 16, 2026 | 69.28 | 70.98 | 65.50 | 65.68 | 65.68 | -6.44% | 12,091,090 |
| Mar 13, 2026 | 70.70 | 75.00 | 69.74 | 70.20 | 70.20 | 0.37% | 12,410,210 |
| Mar 12, 2026 | 69.46 | 70.95 | 67.02 | 69.94 | 69.94 | 1.22% | 12,053,510 |
| Mar 11, 2026 | 66.21 | 72.00 | 66.06 | 69.10 | 69.10 | 1.39% | 13,836,090 |
| Mar 10, 2026 | 64.66 | 69.15 | 63.42 | 68.15 | 68.15 | 4.22% | 14,436,640 |
| 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 |