Skip to main content
Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China flag China · Delayed Price · Currency is CNY
7.07
+0.04 (0.57%)
Mar 9, 2026, 3:04 PM CST

SHE:000421 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.887.066.767.037.031.01%28,891,270
Mar 5, 20267.127.186.866.966.96-3.20%43,921,680
Mar 4, 20267.727.737.087.197.19-6.99%61,917,620
Mar 3, 20267.127.737.127.737.739.96%61,745,870
Mar 2, 20267.087.176.967.037.03-0.85%13,248,400
Feb 27, 20267.017.096.977.097.091.58%8,887,400
Feb 26, 20267.067.066.956.986.98-0.99%8,610,700
Feb 25, 20267.087.137.017.057.05-0.28%10,030,800
Feb 24, 20266.887.096.887.077.072.76%15,520,600
Feb 13, 20266.926.956.866.886.88-0.58%6,393,900
Feb 12, 20267.057.066.906.926.92-1.56%9,470,113
Feb 11, 20267.047.107.027.037.03-0.57%6,671,300
Feb 10, 20267.107.117.037.077.07-0.14%8,926,600
Feb 9, 20267.087.147.067.087.08-11,367,800
Feb 6, 20267.047.156.997.087.080.14%8,810,326
Feb 5, 20267.127.147.047.077.07-0.70%9,052,400
Feb 4, 20267.007.136.967.127.121.86%12,884,900
Feb 3, 20267.097.156.956.996.99-0.85%11,737,200
Feb 2, 20267.107.247.047.057.05-1.81%13,235,900
Jan 30, 20267.107.237.047.187.180.14%12,672,020
Jan 29, 20267.207.307.137.177.17-1.38%14,471,030
Jan 28, 20267.227.307.187.277.270.28%12,728,500
Jan 27, 20267.357.357.167.257.25-1.89%15,468,500
Jan 26, 20267.297.477.247.397.391.51%22,585,600
Jan 23, 20267.417.437.247.287.28-2.41%25,525,700
Jan 22, 20267.407.547.297.467.460.95%24,703,510
Jan 21, 20267.297.457.237.397.391.23%27,142,810
Jan 20, 20267.367.487.197.307.300.27%29,872,087
Jan 19, 20267.267.407.157.287.281.82%28,261,280
Jan 16, 20267.047.227.017.157.151.85%22,757,986
Jan 15, 20266.967.086.907.027.020.86%15,393,930
Jan 14, 20266.967.046.886.966.960.14%18,582,800
Jan 13, 20266.957.046.926.956.950.14%17,142,700
Jan 12, 20266.966.976.876.946.94-0.43%17,900,200
Jan 9, 20266.957.006.916.976.970.14%13,334,210
Jan 8, 20266.817.146.776.966.962.05%22,193,801
Jan 7, 20266.926.926.766.826.82-1.73%14,290,900
Jan 6, 20266.896.976.876.946.940.73%12,345,100
Jan 5, 20266.906.936.866.896.89-0.29%8,307,228
Dec 31, 20256.846.956.806.916.910.88%11,027,600
Dec 30, 20256.826.896.736.856.850.29%10,955,300
Dec 29, 20256.866.906.756.836.83-0.44%11,193,800
Dec 26, 20256.906.956.836.866.86-0.58%9,472,300
Dec 25, 20256.866.926.836.906.900.88%7,328,400
Dec 24, 20256.816.886.746.846.840.44%7,390,836
Dec 23, 20256.956.956.796.816.81-2.01%9,523,205
Dec 22, 20256.927.026.906.956.950.14%9,837,000
Dec 19, 20256.836.956.826.946.942.97%13,940,200
Dec 18, 20256.716.836.706.746.74-0.15%8,323,400
Dec 17, 20256.766.776.626.756.75-0.15%11,471,160
Dec 16, 20256.846.936.746.766.76-1.60%9,922,800
Dec 15, 20256.806.906.766.876.870.73%11,211,600
Dec 12, 20256.987.006.796.826.82-1.59%12,810,300
Dec 11, 20257.177.196.926.936.93-3.62%12,989,700
Dec 10, 20257.217.287.117.197.19-0.14%13,175,390
Dec 9, 20257.167.267.097.207.200.56%16,211,200
Dec 8, 20257.217.277.057.167.16-0.83%13,396,090
Dec 5, 20257.147.247.117.227.220.70%10,259,900
Dec 4, 20257.327.397.157.177.17-2.05%11,535,356
Dec 3, 20257.387.537.267.327.32-0.41%12,079,757
Dec 2, 20257.327.377.267.357.350.68%13,175,100
Dec 1, 20257.307.437.237.307.300.55%13,927,400
Nov 28, 20257.177.267.087.267.261.97%15,889,200
Nov 27, 20257.087.197.017.127.120.56%14,806,950
Nov 26, 20257.157.307.067.087.08-0.84%16,165,000
Nov 25, 20257.007.196.987.147.142.15%13,775,900
Nov 24, 20257.157.176.856.996.99-0.57%16,892,800
Nov 21, 20257.277.367.027.037.03-4.61%28,419,000
Nov 20, 20257.337.627.287.377.371.10%32,324,701
Nov 19, 20257.507.537.277.297.29-3.06%21,384,840
Nov 18, 20257.647.677.427.527.52-1.70%24,299,460
Nov 17, 20257.927.927.637.657.65-4.37%38,453,920
Nov 14, 20257.878.097.788.008.001.27%47,577,140
Nov 13, 20257.708.187.527.907.904.91%58,690,970
Nov 12, 20257.547.907.467.537.530.94%39,823,020
Nov 11, 20257.327.517.277.467.462.61%30,303,870
Nov 10, 20257.367.397.247.277.27-1.76%27,214,700
Nov 7, 20257.307.517.267.407.401.23%29,113,340
Nov 6, 20257.347.397.227.317.31-0.41%27,491,900
Nov 5, 20257.227.437.187.347.340.55%36,808,180
Nov 4, 20257.197.437.127.307.300.83%40,619,790
Nov 3, 20257.107.356.997.247.243.28%45,647,900
Oct 31, 20256.997.176.927.017.01-42,566,690
Oct 30, 20257.187.296.987.017.01-2.91%54,905,480
Oct 29, 20257.507.967.087.227.22-1.50%97,722,610
Oct 28, 20257.117.337.077.337.3310.06%32,620,600
Oct 27, 20256.666.726.606.666.66-0.30%13,883,600
Oct 24, 20256.806.826.656.686.68-2.77%23,348,300
Oct 23, 20256.737.146.686.876.872.38%33,966,300
Oct 22, 20256.786.856.666.716.71-1.47%23,601,190
Oct 21, 20257.007.036.756.816.81-1.30%33,024,290
Oct 20, 20256.666.906.616.906.903.45%44,637,190
Oct 17, 20256.656.796.596.676.67-0.15%24,667,600
Oct 16, 20256.706.746.576.686.680.30%21,586,530
Oct 15, 20256.626.766.586.666.66-0.45%22,385,290
Oct 14, 20256.456.736.446.696.694.04%36,296,460
Oct 13, 20256.316.466.286.436.43-1.38%15,377,000
Oct 10, 20256.296.606.296.526.523.16%30,029,600
Oct 9, 20256.256.326.236.326.320.96%9,414,640
Sep 30, 20256.286.306.236.266.26-0.16%7,113,271