Skip to main content
China Green Electricity Investment of Tianjin Co., Ltd. (SHE:000537)
China flag China · Delayed Price · Currency is CNY
8.45
+0.02 (0.24%)
At close: Dec 5, 2025

SHE:000537 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.448.458.378.458.450.24%6,041,258
Dec 4, 20258.418.448.348.438.430.24%6,953,646
Dec 3, 20258.398.458.358.418.410.24%7,017,196
Dec 2, 20258.418.438.378.398.39-6,109,200
Dec 1, 20258.358.408.328.398.390.60%6,503,844
Nov 28, 20258.338.358.298.348.340.36%5,785,800
Nov 27, 20258.328.358.288.318.31-0.12%7,673,344
Nov 26, 20258.398.408.318.328.32-0.60%9,627,169
Nov 25, 20258.408.438.368.378.37-0.12%10,735,900
Nov 24, 20258.388.458.358.388.380.48%7,888,000
Nov 21, 20258.628.638.328.348.34-3.25%19,495,950
Nov 20, 20258.658.698.608.628.62-0.12%11,590,770
Nov 19, 20258.638.658.588.638.63-0.23%10,386,410
Nov 18, 20258.738.738.608.658.65-0.69%13,444,510
Nov 17, 20258.888.898.718.718.71-1.91%17,582,070
Nov 14, 20258.888.948.878.888.88-14,076,700
Nov 13, 20258.888.918.848.888.880.11%12,706,700
Nov 12, 20258.908.918.858.878.87-0.45%11,959,180
Nov 11, 20258.918.938.858.918.910.45%15,823,000
Nov 10, 20258.848.928.838.878.870.57%15,471,940
Nov 7, 20258.808.898.798.828.820.34%14,917,060
Nov 6, 20258.728.858.718.798.790.92%15,894,400
Nov 5, 20258.608.768.578.718.710.93%16,453,850
Nov 4, 20258.668.698.618.638.63-0.35%10,068,970
Nov 3, 20258.718.728.608.668.66-0.57%16,834,670
Oct 31, 20258.798.808.708.718.71-0.91%17,973,070
Oct 30, 20258.828.868.778.798.79-0.11%16,967,130
Oct 29, 20258.778.838.728.808.800.34%11,687,600
Oct 28, 20258.868.878.758.778.77-1.13%18,527,750
Oct 27, 20258.888.918.808.878.83-0.22%17,672,410
Oct 24, 20258.988.998.858.898.84-0.78%14,629,800
Oct 23, 20258.848.998.838.968.911.36%18,590,880
Oct 22, 20258.888.918.828.848.80-0.34%11,091,700
Oct 21, 20258.778.918.768.878.831.26%15,804,940
Oct 20, 20258.868.888.708.768.72-1.02%21,847,800
Oct 17, 20258.848.938.788.858.810.11%23,889,350
Oct 16, 20259.009.038.808.848.80-1.78%27,350,150
Oct 15, 20259.019.128.869.008.95-3.95%51,120,930
Oct 14, 20259.439.569.349.379.320.64%27,288,960
Oct 13, 20259.319.389.179.319.26-1.90%26,926,200
Oct 10, 20259.409.529.339.499.440.74%30,963,620
Oct 9, 20259.129.429.109.429.373.52%36,284,820
Sep 30, 20259.119.149.029.109.05-0.11%14,750,530
Sep 29, 20259.049.148.939.119.060.89%20,088,190
Sep 26, 20258.859.088.839.038.981.69%20,985,370
Sep 25, 20258.959.008.848.888.83-0.67%15,626,800
Sep 24, 20258.928.978.848.948.890.11%14,850,660
Sep 23, 20258.908.978.798.938.880.56%17,728,100
Sep 22, 20258.898.908.828.888.83-12,346,680
Sep 19, 20258.908.928.808.888.83-0.22%13,863,000
Sep 18, 20259.049.078.818.908.85-1.55%20,689,320
Sep 17, 20259.019.118.959.048.990.44%15,693,020
Sep 16, 20259.099.138.929.008.95-0.99%19,552,000
Sep 15, 20259.189.229.039.099.04-0.98%20,516,100
Sep 12, 20259.319.349.179.189.13-1.29%19,227,710
Sep 11, 20259.289.329.229.309.250.32%20,767,290
Sep 10, 20259.319.349.179.279.22-0.54%16,609,290
Sep 9, 20259.439.459.259.329.27-0.64%25,533,930
Sep 8, 20259.129.569.109.389.333.65%50,455,440
Sep 5, 20258.799.088.799.059.002.84%23,865,790
Sep 4, 20258.818.858.718.808.76-0.11%14,474,200
Sep 3, 20258.898.938.778.818.77-0.68%12,176,200
Sep 2, 20258.929.028.848.878.83-0.67%17,110,850
Sep 1, 20258.929.078.868.938.880.34%19,187,860
Aug 29, 20259.099.148.878.908.85-1.66%20,787,290
Aug 28, 20258.939.068.839.059.001.46%20,489,200
Aug 27, 20259.119.188.928.928.87-1.98%20,651,520
Aug 26, 20259.159.189.089.109.05-0.22%14,199,400
Aug 25, 20259.099.199.039.129.070.77%22,809,820
Aug 22, 20259.079.108.959.059.00-0.22%15,867,040
Aug 21, 20259.059.139.039.079.020.33%14,135,400
Aug 20, 20258.999.068.959.048.990.33%14,653,030
Aug 19, 20259.039.128.989.018.96-0.11%17,084,900
Aug 18, 20258.919.208.889.028.971.23%28,360,900
Aug 15, 20258.808.918.788.918.861.14%14,616,800
Aug 14, 20258.969.008.798.818.77-1.56%16,788,630
Aug 13, 20258.809.158.768.958.901.82%28,824,990
Aug 12, 20258.798.828.778.798.75-10,093,420
Aug 11, 20258.818.868.758.798.75-12,108,700
Aug 8, 20258.668.838.668.798.751.15%13,354,320
Aug 7, 20258.738.738.658.698.65-0.34%8,072,563
Aug 6, 20258.688.738.668.728.680.58%9,411,123
Aug 5, 20258.698.718.648.678.63-0.12%11,023,120
Aug 4, 20258.658.738.648.688.64-0.12%10,684,000
Aug 1, 20258.648.768.648.698.650.58%10,377,600
Jul 31, 20258.858.858.628.648.60-2.48%19,303,380
Jul 30, 20258.848.988.838.868.820.23%17,317,120
Jul 29, 20258.848.858.738.848.800.11%9,164,100
Jul 28, 20258.838.888.748.838.79-13,289,460
Jul 25, 20258.918.928.818.838.79-0.79%10,913,800
Jul 24, 20258.768.908.708.908.851.71%17,456,190
Jul 23, 20258.898.918.748.758.71-1.35%15,389,140
Jul 22, 20258.808.888.738.878.831.14%18,367,440
Jul 21, 20258.628.798.608.778.731.62%17,850,760
Jul 18, 20258.588.638.568.638.590.58%8,330,500
Jul 17, 20258.568.598.528.588.540.23%9,255,634
Jul 16, 20258.668.688.558.568.52-0.93%11,927,790
Jul 15, 20258.758.818.588.648.60-0.35%17,263,200
Jul 14, 20258.608.698.588.678.630.81%13,007,690
Jul 11, 20258.638.648.558.608.56-0.35%12,455,280