Skip to main content
Shenzhen Nanshan Power Co., Ltd. (SHE:000037)
China flag China · Delayed Price · Currency is CNY
10.06
-0.04 (-0.40%)
Mar 9, 2026, 3:04 PM CST

Shenzhen Nanshan Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0510.169.9810.0610.06-0.40%11,448,800
Mar 6, 20269.8610.119.8110.1010.102.43%13,853,690
Mar 5, 20269.789.989.779.869.861.34%11,185,800
Mar 4, 20269.469.769.429.739.731.57%12,685,400
Mar 3, 20269.819.999.569.589.58-2.44%15,770,700
Mar 2, 20269.9010.039.749.829.82-2.87%13,805,715
Feb 27, 20269.9110.179.8510.1110.112.12%15,591,900
Feb 26, 20269.7010.009.679.909.902.06%15,904,840
Feb 25, 20269.729.769.649.709.70-0.31%8,146,200
Feb 24, 20269.659.749.619.739.731.78%8,754,100
Feb 13, 20269.649.689.539.569.56-0.73%9,263,780
Feb 12, 20269.709.789.579.639.63-9,554,100
Feb 11, 20269.539.689.519.639.631.16%10,578,680
Feb 10, 20269.569.609.509.529.52-0.42%9,822,700
Feb 9, 20269.489.589.419.569.560.84%13,023,200
Feb 6, 20269.399.619.259.489.480.85%17,800,800
Feb 5, 20269.629.729.389.409.40-19,476,101
Feb 4, 20269.209.439.189.409.401.73%13,826,780
Feb 3, 20269.259.299.159.249.240.43%10,872,300
Feb 2, 20269.299.489.209.209.20-0.86%18,135,640
Jan 30, 20269.099.369.089.289.282.20%17,718,200
Jan 29, 20269.189.239.029.089.08-1.63%12,930,600
Jan 28, 20269.389.389.229.239.23-1.60%14,132,380
Jan 27, 20269.309.439.209.389.38-1.05%18,142,090
Jan 26, 20269.299.789.299.489.482.60%34,171,500
Jan 23, 20269.809.869.239.249.242.90%42,289,820
Jan 22, 20268.989.018.918.988.980.11%7,344,100
Jan 21, 20269.029.078.898.978.97-1.43%8,059,300
Jan 20, 20269.049.138.959.109.100.66%13,130,000
Jan 19, 20268.799.048.709.049.042.73%13,408,310
Jan 16, 20268.929.048.778.808.800.11%14,214,300
Jan 15, 20268.708.798.668.798.790.69%6,820,200
Jan 14, 20268.808.838.668.738.73-0.57%12,403,700
Jan 13, 20268.738.878.648.788.780.69%13,071,750
Jan 12, 20268.688.748.638.728.720.58%8,541,200
Jan 9, 20268.578.698.538.678.671.17%8,890,408
Jan 8, 20268.478.598.448.578.571.18%6,082,510
Jan 7, 20268.588.608.478.478.47-1.28%6,646,460
Jan 6, 20268.628.748.528.588.581.78%12,231,107
Jan 5, 20268.288.438.288.438.431.81%5,308,000
Dec 31, 20258.268.308.228.288.280.24%4,047,651
Dec 30, 20258.358.388.238.268.26-1.20%5,837,300
Dec 29, 20258.478.478.338.368.36-1.30%5,472,800
Dec 26, 20258.538.568.458.478.47-0.82%4,563,807
Dec 25, 20258.568.568.468.548.54-3,376,100
Dec 24, 20258.458.548.398.548.540.95%4,085,400
Dec 23, 20258.538.588.428.468.46-0.82%4,175,209
Dec 22, 20258.508.588.468.538.530.12%4,109,850
Dec 19, 20258.368.538.368.528.521.55%4,965,700
Dec 18, 20258.338.468.298.398.390.24%5,062,200
Dec 17, 20258.308.388.178.378.370.60%7,408,900
Dec 16, 20258.518.518.308.328.32-2.46%6,142,700
Dec 15, 20258.588.598.458.538.53-5,106,900
Dec 12, 20258.468.648.448.538.531.07%7,235,500
Dec 11, 20258.638.638.448.448.44-1.75%6,522,800
Dec 10, 20258.668.708.518.598.59-0.81%6,754,759
Dec 9, 20258.718.778.638.668.66-0.92%6,246,700
Dec 8, 20258.758.828.718.748.74-0.11%6,488,200
Dec 5, 20258.608.778.518.758.751.16%7,798,500
Dec 4, 20259.039.058.638.658.65-4.21%14,240,750
Dec 3, 20258.899.138.849.039.031.69%14,891,800
Dec 2, 20258.928.998.778.888.88-0.89%7,036,893
Dec 1, 20258.989.118.958.968.96-0.22%8,165,400
Nov 28, 20258.868.988.778.988.981.35%7,494,300
Nov 27, 20258.858.938.808.868.860.11%7,378,443
Nov 26, 20258.949.028.848.858.85-1.01%7,665,100
Nov 25, 20258.818.978.788.948.941.48%10,470,000
Nov 24, 20258.878.918.638.818.810.69%10,844,800
Nov 21, 20259.089.198.758.758.75-4.58%15,983,000
Nov 20, 20259.319.389.149.179.17-1.50%12,577,200
Nov 19, 20259.299.339.129.319.31-0.21%15,227,190
Nov 18, 20259.569.589.279.339.33-2.91%17,070,330
Nov 17, 20259.669.699.439.619.61-0.10%17,423,190
Nov 14, 20259.799.909.629.629.62-3.22%27,195,660
Nov 13, 20259.7610.009.529.949.940.51%42,624,240
Nov 12, 20259.8410.309.789.899.89-1.88%50,753,870
Nov 11, 202510.4010.989.9810.0810.081.00%88,099,090
Nov 10, 20259.099.988.999.989.9810.03%23,001,340
Nov 7, 20259.039.199.029.079.07-0.22%7,894,099
Nov 6, 20259.169.219.069.099.09-0.22%11,699,820
Nov 5, 20259.009.138.959.119.110.77%9,130,100
Nov 4, 20258.929.108.879.049.040.89%10,073,690
Nov 3, 20258.709.098.708.968.962.63%10,531,700
Oct 31, 20258.668.738.638.738.730.69%4,064,400
Oct 30, 20258.808.878.678.678.67-1.70%6,156,400
Oct 29, 20258.788.838.668.828.82-6,724,666
Oct 28, 20258.878.898.788.828.82-0.56%6,341,966
Oct 27, 20259.009.008.858.878.87-9,429,050
Oct 24, 20259.109.128.868.878.87-2.74%12,582,660
Oct 23, 20259.259.409.009.129.121.56%22,707,620
Oct 22, 20258.999.128.958.988.98-0.11%6,648,200
Oct 21, 20258.848.998.818.998.991.70%7,036,610
Oct 20, 20258.808.868.708.848.841.26%5,302,351
Oct 17, 20258.858.888.738.738.73-1.36%5,874,350
Oct 16, 20258.938.958.828.858.85-0.90%5,183,150
Oct 15, 20258.848.988.798.938.930.90%7,049,310
Oct 14, 20258.828.938.778.858.850.45%7,823,110
Oct 13, 20258.718.818.618.818.81-0.23%6,871,981
Oct 10, 20258.638.868.568.838.832.20%8,305,745
Oct 9, 20258.498.658.498.648.641.65%4,554,442