Skip to main content
Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China flag China · Delayed Price · Currency is CNY
6.40
+0.06 (0.95%)
Apr 29, 2026, 3:04 PM CST

SHE:000421 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.296.436.256.406.400.95%18,598,292
Apr 28, 20266.196.486.196.346.345.49%30,586,711
Apr 27, 20265.956.035.886.016.010.84%9,262,800
Apr 24, 20265.975.995.885.965.96-0.50%7,990,100
Apr 23, 20265.966.015.885.995.990.17%8,623,700
Apr 22, 20266.006.015.965.985.98-0.66%5,612,200
Apr 21, 20266.036.035.986.026.02-0.17%5,001,000
Apr 20, 20266.016.046.006.036.030.33%5,658,980
Apr 17, 20266.076.085.986.016.01-1.15%7,781,416
Apr 16, 20266.046.086.036.086.080.50%8,389,500
Apr 15, 20266.096.096.026.056.05-0.49%8,052,392
Apr 14, 20266.216.236.026.086.08-2.56%16,727,889
Apr 13, 20266.426.436.146.246.24-3.26%21,562,380
Apr 10, 20266.406.486.386.456.451.10%7,847,800
Apr 9, 20266.506.546.376.386.38-2.45%8,467,800
Apr 8, 20266.526.546.446.546.540.77%10,818,300
Apr 7, 20266.366.556.306.496.493.18%8,594,201
Apr 3, 20266.606.626.286.296.29-4.98%10,001,700
Apr 2, 20266.686.726.566.626.62-1.05%9,178,101
Apr 1, 20266.766.796.666.696.69-7,932,550
Mar 31, 20266.806.886.696.696.69-2.05%7,412,680
Mar 30, 20266.886.936.716.836.83-1.01%10,495,300
Mar 27, 20266.786.926.766.906.901.17%10,392,100
Mar 26, 20266.826.906.746.826.82-10,563,200
Mar 25, 20266.716.846.646.826.821.49%10,865,790
Mar 24, 20266.506.746.406.726.725.83%18,169,200
Mar 23, 20266.656.666.316.356.35-5.37%15,031,500
Mar 20, 20266.726.826.626.716.71-1.47%13,257,000
Mar 19, 20266.886.926.806.816.81-0.15%13,285,390
Mar 18, 20266.806.846.736.826.820.15%7,576,793
Mar 17, 20266.926.996.806.816.81-1.87%10,705,400
Mar 16, 20266.997.066.916.946.94-1.00%12,846,700
Mar 13, 20267.007.157.007.017.01-0.43%16,346,000
Mar 12, 20267.037.096.967.047.041.15%17,047,900
Mar 11, 20267.077.086.936.966.96-1.56%17,357,100
Mar 10, 20267.017.136.917.077.07-24,847,056
Mar 9, 20267.207.417.047.077.070.57%35,176,040
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