Sichuan New Energy Power Company Limited (SHE:000155)
China
· Delayed Price · Currency is CNY 11.60
+0.03 (0.26%)
At close: Dec 5, 2025
SHE:000155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.61 | 11.69 | 11.38 | 11.60 | 11.60 | 0.26% | 27,250,320 |
| Dec 4, 2025 | 11.70 | 11.82 | 11.50 | 11.57 | 11.57 | -1.45% | 24,837,300 |
| Dec 3, 2025 | 12.06 | 12.14 | 11.68 | 11.74 | 11.74 | -2.49% | 31,156,890 |
| Dec 2, 2025 | 12.30 | 12.32 | 12.03 | 12.04 | 12.04 | -2.98% | 28,353,840 |
| Dec 1, 2025 | 12.44 | 12.84 | 12.36 | 12.41 | 12.41 | 0.40% | 38,531,660 |
| Nov 28, 2025 | 12.11 | 12.52 | 12.09 | 12.36 | 12.36 | 2.06% | 36,675,030 |
| Nov 27, 2025 | 12.10 | 12.45 | 12.07 | 12.11 | 12.11 | -0.08% | 36,953,000 |
| Nov 26, 2025 | 12.41 | 12.52 | 12.11 | 12.12 | 12.12 | -0.82% | 48,607,500 |
| Nov 25, 2025 | 11.97 | 12.33 | 11.75 | 12.22 | 12.22 | 4.00% | 62,718,460 |
| Nov 24, 2025 | 12.30 | 12.39 | 11.42 | 11.75 | 11.75 | -7.11% | 101,842,800 |
| Nov 21, 2025 | 13.27 | 13.40 | 12.65 | 12.65 | 12.65 | -9.96% | 72,382,180 |
| Nov 20, 2025 | 13.88 | 14.44 | 13.67 | 14.05 | 14.05 | 1.22% | 135,109,300 |
| Nov 19, 2025 | 13.39 | 14.51 | 13.33 | 13.88 | 13.88 | 5.23% | 146,796,200 |
| Nov 18, 2025 | 13.45 | 13.80 | 13.08 | 13.19 | 13.19 | -1.05% | 86,373,830 |
| Nov 17, 2025 | 12.95 | 13.54 | 12.88 | 13.33 | 13.33 | 5.63% | 85,953,020 |
| Nov 14, 2025 | 12.92 | 13.00 | 12.55 | 12.62 | 12.62 | -2.62% | 44,191,390 |
| Nov 13, 2025 | 12.34 | 13.12 | 12.34 | 12.96 | 12.96 | 5.62% | 73,611,470 |
| Nov 12, 2025 | 12.41 | 12.43 | 12.11 | 12.27 | 12.27 | -1.84% | 38,440,930 |
| Nov 11, 2025 | 12.67 | 12.77 | 12.43 | 12.50 | 12.50 | -1.26% | 40,558,730 |
| Nov 10, 2025 | 12.87 | 12.93 | 12.62 | 12.66 | 12.66 | -0.08% | 65,317,700 |
| Nov 7, 2025 | 12.35 | 12.90 | 12.33 | 12.67 | 12.67 | 2.76% | 70,790,180 |
| Nov 6, 2025 | 12.12 | 12.58 | 12.12 | 12.33 | 12.33 | 1.73% | 66,701,100 |
| Nov 5, 2025 | 11.71 | 12.20 | 11.64 | 12.12 | 12.12 | 2.71% | 55,887,550 |
| Nov 4, 2025 | 12.07 | 12.16 | 11.70 | 11.80 | 11.80 | -2.96% | 52,914,440 |
| Nov 3, 2025 | 12.27 | 12.46 | 12.00 | 12.16 | 12.16 | -1.06% | 52,312,370 |
| Oct 31, 2025 | 12.45 | 12.62 | 12.22 | 12.29 | 12.29 | -0.57% | 85,822,910 |
| Oct 30, 2025 | 12.52 | 12.68 | 12.25 | 12.36 | 12.36 | 1.31% | 141,164,400 |
| Oct 29, 2025 | 11.15 | 12.20 | 11.13 | 12.20 | 12.20 | 10.01% | 78,585,770 |
| Oct 28, 2025 | 11.06 | 11.25 | 11.02 | 11.09 | 11.09 | 0.36% | 43,317,690 |
| Oct 27, 2025 | 11.21 | 11.27 | 11.00 | 11.05 | 11.05 | 0.55% | 39,778,390 |
| Oct 24, 2025 | 10.92 | 11.26 | 10.84 | 10.99 | 10.99 | 0.55% | 58,170,760 |
| Oct 23, 2025 | 10.45 | 11.12 | 10.38 | 10.93 | 10.93 | 4.59% | 64,215,530 |
| Oct 22, 2025 | 10.56 | 10.61 | 10.44 | 10.45 | 10.45 | -1.42% | 19,119,300 |
| Oct 21, 2025 | 10.51 | 10.70 | 10.46 | 10.60 | 10.60 | 1.24% | 30,096,390 |
| Oct 20, 2025 | 10.47 | 10.56 | 10.40 | 10.47 | 10.47 | 0.96% | 20,096,460 |
| Oct 17, 2025 | 10.46 | 10.71 | 10.34 | 10.37 | 10.37 | -1.05% | 28,081,910 |
| Oct 16, 2025 | 10.58 | 10.59 | 10.44 | 10.48 | 10.48 | -0.95% | 19,636,100 |
| Oct 15, 2025 | 10.63 | 10.73 | 10.49 | 10.58 | 10.58 | 0.28% | 23,063,330 |
| Oct 14, 2025 | 10.70 | 10.80 | 10.50 | 10.55 | 10.55 | -1.59% | 31,027,200 |
| Oct 13, 2025 | 10.36 | 10.73 | 10.34 | 10.72 | 10.55 | 0.09% | 31,826,980 |
| Oct 10, 2025 | 10.90 | 10.90 | 10.67 | 10.71 | 10.54 | -1.92% | 33,374,780 |
| Oct 9, 2025 | 10.59 | 10.95 | 10.56 | 10.92 | 10.75 | 4.10% | 63,390,550 |
| Sep 30, 2025 | 10.41 | 10.54 | 10.34 | 10.49 | 10.32 | 0.96% | 24,839,010 |
| Sep 29, 2025 | 10.25 | 10.43 | 10.22 | 10.39 | 10.23 | 1.96% | 24,029,740 |
| Sep 26, 2025 | 10.17 | 10.36 | 10.15 | 10.19 | 10.03 | -0.20% | 17,543,410 |
| Sep 25, 2025 | 10.25 | 10.48 | 10.20 | 10.21 | 10.05 | -0.78% | 21,123,300 |
| Sep 24, 2025 | 10.10 | 10.29 | 10.10 | 10.29 | 10.13 | 1.48% | 16,259,880 |
| Sep 23, 2025 | 10.23 | 10.25 | 10.01 | 10.14 | 9.98 | -0.88% | 18,980,590 |
| Sep 22, 2025 | 10.41 | 10.45 | 10.18 | 10.23 | 10.07 | -1.54% | 20,278,040 |
| Sep 19, 2025 | 10.35 | 10.54 | 10.32 | 10.39 | 10.23 | 0.58% | 26,068,850 |
| Sep 18, 2025 | 10.54 | 10.62 | 10.27 | 10.33 | 10.17 | -2.27% | 35,318,590 |
| Sep 17, 2025 | 10.48 | 10.57 | 10.41 | 10.57 | 10.40 | 0.96% | 22,338,050 |
| Sep 16, 2025 | 10.59 | 10.60 | 10.37 | 10.47 | 10.30 | -1.13% | 26,071,330 |
| Sep 15, 2025 | 10.67 | 10.85 | 10.57 | 10.59 | 10.42 | -0.56% | 32,540,040 |
| Sep 12, 2025 | 10.36 | 10.81 | 10.24 | 10.65 | 10.48 | 3.10% | 66,784,210 |
| Sep 11, 2025 | 10.32 | 10.34 | 10.21 | 10.33 | 10.17 | -0.10% | 21,200,210 |
| Sep 10, 2025 | 10.40 | 10.45 | 10.26 | 10.34 | 10.18 | -1.43% | 25,186,500 |
| Sep 9, 2025 | 10.45 | 10.61 | 10.41 | 10.49 | 10.32 | -0.10% | 27,657,010 |
| Sep 8, 2025 | 10.46 | 10.54 | 10.37 | 10.50 | 10.33 | 0.86% | 38,570,350 |
| Sep 5, 2025 | 10.11 | 10.44 | 10.09 | 10.41 | 10.24 | 2.87% | 46,479,120 |
| Sep 4, 2025 | 9.95 | 10.24 | 9.94 | 10.12 | 9.96 | 1.61% | 30,660,610 |
| Sep 3, 2025 | 10.07 | 10.14 | 9.93 | 9.96 | 9.80 | -1.09% | 19,707,760 |
| Sep 2, 2025 | 10.17 | 10.19 | 10.03 | 10.07 | 9.91 | -0.89% | 20,267,600 |
| Sep 1, 2025 | 10.19 | 10.22 | 10.12 | 10.16 | 10.00 | -0.29% | 17,344,170 |
| Aug 29, 2025 | 10.19 | 10.33 | 10.14 | 10.19 | 10.03 | - | 21,575,900 |
| Aug 28, 2025 | 10.16 | 10.22 | 10.00 | 10.19 | 10.03 | 0.49% | 26,810,300 |
| Aug 27, 2025 | 10.39 | 10.43 | 10.14 | 10.14 | 9.98 | -2.31% | 29,498,740 |
| Aug 26, 2025 | 10.36 | 10.41 | 10.32 | 10.38 | 10.22 | - | 20,484,090 |
| Aug 25, 2025 | 10.35 | 10.41 | 10.30 | 10.38 | 10.22 | 0.39% | 27,592,390 |
| Aug 22, 2025 | 10.29 | 10.35 | 10.26 | 10.34 | 10.18 | 0.58% | 17,663,400 |
| Aug 21, 2025 | 10.34 | 10.36 | 10.26 | 10.28 | 10.12 | -0.68% | 18,488,200 |
| Aug 20, 2025 | 10.20 | 10.41 | 10.15 | 10.35 | 10.19 | 1.27% | 25,023,980 |
| Aug 19, 2025 | 10.28 | 10.29 | 10.21 | 10.22 | 10.06 | -0.39% | 18,085,320 |
| Aug 18, 2025 | 10.33 | 10.38 | 10.25 | 10.26 | 10.10 | 0.10% | 22,809,730 |
| Aug 15, 2025 | 10.16 | 10.28 | 10.13 | 10.25 | 10.09 | 0.89% | 15,118,400 |
| Aug 14, 2025 | 10.33 | 10.36 | 10.15 | 10.16 | 10.00 | -1.45% | 17,580,830 |
| Aug 13, 2025 | 10.33 | 10.36 | 10.28 | 10.31 | 10.15 | -0.39% | 17,434,630 |
| Aug 12, 2025 | 10.47 | 10.48 | 10.28 | 10.35 | 10.19 | -1.15% | 23,987,730 |
| Aug 11, 2025 | 10.55 | 10.63 | 10.31 | 10.47 | 10.30 | 2.85% | 39,411,960 |
| Aug 8, 2025 | 10.08 | 10.22 | 10.06 | 10.18 | 10.02 | 0.99% | 18,508,330 |
| Aug 7, 2025 | 10.08 | 10.11 | 10.01 | 10.08 | 9.92 | 0.10% | 14,630,900 |
| Aug 6, 2025 | 10.10 | 10.11 | 10.03 | 10.07 | 9.91 | -0.30% | 11,741,600 |
| Aug 5, 2025 | 10.09 | 10.11 | 10.04 | 10.10 | 9.94 | 0.30% | 10,053,350 |
| Aug 4, 2025 | 10.05 | 10.08 | 9.98 | 10.07 | 9.91 | -0.10% | 8,483,201 |
| Aug 1, 2025 | 10.03 | 10.09 | 10.02 | 10.08 | 9.92 | 0.60% | 12,078,400 |
| Jul 31, 2025 | 10.24 | 10.24 | 10.00 | 10.02 | 9.86 | -2.34% | 28,417,210 |
| Jul 30, 2025 | 10.34 | 10.38 | 10.20 | 10.26 | 10.10 | -0.68% | 17,195,920 |
| Jul 29, 2025 | 10.36 | 10.44 | 10.25 | 10.33 | 10.17 | -0.58% | 15,961,910 |
| Jul 28, 2025 | 10.42 | 10.46 | 10.32 | 10.39 | 10.23 | -1.05% | 21,994,300 |
| Jul 25, 2025 | 10.78 | 10.81 | 10.49 | 10.50 | 10.33 | -0.85% | 39,003,740 |
| Jul 24, 2025 | 10.18 | 10.75 | 10.13 | 10.59 | 10.42 | 4.03% | 60,446,060 |
| Jul 23, 2025 | 10.33 | 10.39 | 10.16 | 10.18 | 10.02 | -1.17% | 21,833,160 |
| Jul 22, 2025 | 10.18 | 10.34 | 10.08 | 10.30 | 10.14 | 1.58% | 33,814,340 |
| Jul 21, 2025 | 10.08 | 10.15 | 10.07 | 10.14 | 9.98 | 0.80% | 19,331,410 |
| Jul 18, 2025 | 9.90 | 10.07 | 9.88 | 10.06 | 9.90 | 1.62% | 22,537,210 |
| Jul 17, 2025 | 9.90 | 9.92 | 9.84 | 9.90 | 9.74 | 0.10% | 13,153,520 |
| Jul 16, 2025 | 9.90 | 9.94 | 9.86 | 9.89 | 9.73 | -0.20% | 11,739,330 |
| Jul 15, 2025 | 10.06 | 10.07 | 9.83 | 9.91 | 9.75 | -2.46% | 26,104,650 |
| Jul 14, 2025 | 10.13 | 10.30 | 10.10 | 10.16 | 10.00 | 0.79% | 20,819,800 |
| Jul 11, 2025 | 10.07 | 10.15 | 10.01 | 10.08 | 9.92 | 0.10% | 15,187,230 |