Skip to main content
Shenzhen Nanshan Power Co., Ltd. (SHE:000037)
China flag China · Delayed Price · Currency is CNY
10.92
+0.17 (1.58%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Nanshan Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.7511.0910.6010.9210.921.58%35,327,722
Apr 28, 202610.9011.2010.6210.7510.75-2.45%32,119,400
Apr 27, 202610.7011.1010.4411.0211.022.23%33,394,000
Apr 24, 202611.3011.3010.7510.7810.78-6.91%40,556,699
Apr 23, 202611.1711.9310.6311.5811.582.66%65,910,951
Apr 22, 202611.0611.3010.9311.2811.28-1.05%47,695,001
Apr 21, 202610.9211.4810.4511.4011.404.40%73,963,250
Apr 20, 202611.2011.3310.8110.9210.92-1.36%64,799,946
Apr 17, 202610.0711.0710.0311.0711.0710.04%22,765,590
Apr 16, 20269.8910.079.7210.0610.061.72%29,500,350
Apr 15, 20269.8010.089.549.899.891.33%36,035,750
Apr 14, 20269.769.979.589.769.76-24,242,000
Apr 13, 20269.229.789.219.769.764.61%32,190,920
Apr 10, 20269.529.599.339.339.33-1.89%27,473,000
Apr 9, 20269.759.759.429.519.51-3.84%34,459,670
Apr 8, 20269.829.929.709.899.892.38%36,393,490
Apr 7, 20269.499.839.309.669.66-0.92%34,311,670
Apr 3, 202610.6110.699.759.759.75-9.97%48,558,210
Apr 2, 202611.4611.9410.8110.8310.83-8.61%61,030,440
Apr 1, 202612.6012.8011.7211.8511.85-8.99%79,299,810
Mar 31, 202611.6013.0211.3813.0213.029.97%82,606,420
Mar 30, 202612.0012.3011.1711.8411.84-4.52%77,657,459
Mar 27, 202611.9913.1911.5512.4012.403.42%106,627,600
Mar 26, 202610.5011.9910.4811.9911.9910.00%70,219,650
Mar 25, 202610.4810.9810.3610.9010.903.81%65,918,680
Mar 24, 202610.1410.599.9210.5010.504.06%53,497,720
Mar 23, 202610.2810.599.9610.0910.09-2.98%49,503,280
Mar 20, 202610.4910.7810.1810.4010.40-1.89%63,247,020
Mar 19, 202610.5611.2010.3210.6010.600.57%88,907,540
Mar 18, 20269.9410.549.9110.5410.5410.02%13,123,500
Mar 17, 20269.649.829.569.589.58-0.62%11,277,606
Mar 16, 20269.869.939.599.649.64-2.53%14,745,310
Mar 13, 202610.1010.169.869.899.89-2.66%15,119,200
Mar 12, 202610.1010.189.8910.1610.160.30%15,847,010
Mar 11, 202610.1210.159.8610.1310.13-0.30%14,922,020
Mar 10, 202610.0510.279.9910.1610.160.99%11,811,300
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