Zhongshan Public Utilities Group Co.,Ltd (SHE:000685)
China
· Delayed Price · Currency is CNY 11.55
-0.33 (-2.78%)
Mar 9, 2026, 3:04 PM CST
SHE:000685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.61 | 11.92 | 11.59 | 11.88 | 11.88 | 1.89% | 15,000,014 |
| Mar 5, 2026 | 11.76 | 11.79 | 11.62 | 11.66 | 11.66 | 0.26% | 13,242,140 |
| Mar 4, 2026 | 11.90 | 11.93 | 11.58 | 11.63 | 11.63 | -2.92% | 20,757,210 |
| Mar 3, 2026 | 12.02 | 12.21 | 11.92 | 11.98 | 11.98 | -0.08% | 28,121,060 |
| Mar 2, 2026 | 11.98 | 12.09 | 11.88 | 11.99 | 11.99 | -0.91% | 13,379,798 |
| Feb 27, 2026 | 11.87 | 12.15 | 11.86 | 12.10 | 12.10 | 1.60% | 14,933,415 |
| Feb 26, 2026 | 12.00 | 12.07 | 11.84 | 11.91 | 11.91 | -0.67% | 13,210,420 |
| Feb 25, 2026 | 11.84 | 12.15 | 11.83 | 11.99 | 11.99 | 1.18% | 17,335,800 |
| Feb 24, 2026 | 11.85 | 11.92 | 11.81 | 11.85 | 11.85 | 1.37% | 13,794,530 |
| Feb 13, 2026 | 12.05 | 12.07 | 11.66 | 11.69 | 11.69 | -3.39% | 25,340,740 |
| Feb 12, 2026 | 12.11 | 12.12 | 12.02 | 12.10 | 12.10 | -0.25% | 8,846,800 |
| Feb 11, 2026 | 12.15 | 12.20 | 12.10 | 12.13 | 12.13 | -0.16% | 10,712,220 |
| Feb 10, 2026 | 12.26 | 12.29 | 12.14 | 12.15 | 12.15 | -1.22% | 12,779,960 |
| Feb 9, 2026 | 12.35 | 12.37 | 12.21 | 12.30 | 12.30 | 0.90% | 13,369,469 |
| Feb 6, 2026 | 12.20 | 12.40 | 12.17 | 12.19 | 12.19 | -0.73% | 14,144,080 |
| Feb 5, 2026 | 12.59 | 12.62 | 12.20 | 12.28 | 12.28 | -2.85% | 22,477,820 |
| Feb 4, 2026 | 12.55 | 12.76 | 12.54 | 12.64 | 12.64 | 0.08% | 20,929,850 |
| Feb 3, 2026 | 12.60 | 12.73 | 12.47 | 12.63 | 12.63 | 0.80% | 27,975,700 |
| Feb 2, 2026 | 12.60 | 12.79 | 12.47 | 12.53 | 12.53 | 1.46% | 48,164,980 |
| Jan 30, 2026 | 12.29 | 12.50 | 12.05 | 12.35 | 12.35 | -0.08% | 19,783,080 |
| Jan 29, 2026 | 12.38 | 12.49 | 12.22 | 12.36 | 12.36 | -0.64% | 17,768,980 |
| Jan 28, 2026 | 12.35 | 12.47 | 12.24 | 12.44 | 12.44 | 0.73% | 14,747,730 |
| Jan 27, 2026 | 12.48 | 12.48 | 12.13 | 12.35 | 12.35 | -1.20% | 18,646,880 |
| Jan 26, 2026 | 12.53 | 12.61 | 12.36 | 12.50 | 12.50 | -0.56% | 21,599,170 |
| Jan 23, 2026 | 12.70 | 12.79 | 12.48 | 12.57 | 12.57 | -0.24% | 18,767,742 |
| Jan 22, 2026 | 12.31 | 12.68 | 12.25 | 12.60 | 12.60 | 2.61% | 26,824,080 |
| Jan 21, 2026 | 12.27 | 12.39 | 12.20 | 12.28 | 12.28 | 0.08% | 17,828,550 |
| Jan 20, 2026 | 12.50 | 12.54 | 12.19 | 12.27 | 12.27 | -1.76% | 22,112,120 |
| Jan 19, 2026 | 11.80 | 12.58 | 11.71 | 12.49 | 12.49 | 5.94% | 53,523,780 |
| Jan 16, 2026 | 11.82 | 11.91 | 11.71 | 11.79 | 11.79 | -0.17% | 14,098,490 |
| Jan 15, 2026 | 11.80 | 11.87 | 11.73 | 11.81 | 11.81 | -0.08% | 14,728,600 |
| Jan 14, 2026 | 11.98 | 12.13 | 11.74 | 11.82 | 11.82 | -1.34% | 26,372,260 |
| Jan 13, 2026 | 12.29 | 12.37 | 11.95 | 11.98 | 11.98 | -1.16% | 23,557,490 |
| Jan 12, 2026 | 12.19 | 12.19 | 11.97 | 12.12 | 12.12 | -0.57% | 26,831,990 |
| Jan 9, 2026 | 12.08 | 12.31 | 12.06 | 12.19 | 12.19 | 0.66% | 22,298,030 |
| Jan 8, 2026 | 12.15 | 12.45 | 12.05 | 12.11 | 12.11 | -1.30% | 22,348,320 |
| Jan 7, 2026 | 12.19 | 12.48 | 12.08 | 12.27 | 12.27 | 1.15% | 35,985,470 |
| Jan 6, 2026 | 11.76 | 12.13 | 11.72 | 12.13 | 12.13 | 2.62% | 28,417,130 |
| Jan 5, 2026 | 11.77 | 11.86 | 11.58 | 11.82 | 11.82 | 1.46% | 28,318,089 |
| Dec 31, 2025 | 11.58 | 11.89 | 11.51 | 11.65 | 11.65 | 2.92% | 43,681,540 |
| Dec 30, 2025 | 11.18 | 11.32 | 11.09 | 11.32 | 11.32 | 1.16% | 16,252,400 |
| Dec 29, 2025 | 11.23 | 11.33 | 11.15 | 11.19 | 11.19 | -0.27% | 14,484,329 |
| Dec 26, 2025 | 11.31 | 11.36 | 11.18 | 11.22 | 11.22 | -1.06% | 20,979,940 |
| Dec 25, 2025 | 11.28 | 11.36 | 11.23 | 11.34 | 11.34 | 0.53% | 14,109,520 |
| Dec 24, 2025 | 11.34 | 11.35 | 11.21 | 11.28 | 11.28 | -0.18% | 15,008,473 |
| Dec 23, 2025 | 11.41 | 11.44 | 11.27 | 11.30 | 11.30 | -1.31% | 18,191,600 |
| Dec 22, 2025 | 11.49 | 11.57 | 11.42 | 11.45 | 11.45 | -0.09% | 17,676,330 |
| Dec 19, 2025 | 11.41 | 11.55 | 11.39 | 11.46 | 11.46 | 0.70% | 20,695,030 |
| Dec 18, 2025 | 11.57 | 11.59 | 11.35 | 11.38 | 11.38 | -2.32% | 28,988,310 |
| Dec 17, 2025 | 12.02 | 12.10 | 11.47 | 11.65 | 11.65 | -4.59% | 48,389,050 |
| Dec 16, 2025 | 13.23 | 13.25 | 12.05 | 12.21 | 12.21 | -7.36% | 57,564,810 |
| Dec 15, 2025 | 13.44 | 13.74 | 13.15 | 13.18 | 13.18 | -3.09% | 39,297,750 |
| Dec 12, 2025 | 13.19 | 13.70 | 12.96 | 13.60 | 13.60 | 1.57% | 56,700,790 |
| Dec 11, 2025 | 12.85 | 13.44 | 12.71 | 13.39 | 13.39 | 4.12% | 58,274,060 |
| Dec 10, 2025 | 12.58 | 12.96 | 12.33 | 12.86 | 12.86 | 2.23% | 45,529,740 |
| Dec 9, 2025 | 12.47 | 12.75 | 12.32 | 12.58 | 12.58 | 0.72% | 33,762,080 |
| Dec 8, 2025 | 12.35 | 12.66 | 12.29 | 12.49 | 12.49 | 1.96% | 42,211,840 |
| Dec 5, 2025 | 12.50 | 12.53 | 12.10 | 12.25 | 12.25 | -1.92% | 34,892,312 |
| Dec 4, 2025 | 11.97 | 12.55 | 11.97 | 12.49 | 12.49 | 4.17% | 41,280,240 |
| Dec 3, 2025 | 11.93 | 12.04 | 11.88 | 11.99 | 11.99 | 0.17% | 12,409,070 |
| Dec 2, 2025 | 12.25 | 12.25 | 11.89 | 11.97 | 11.97 | -2.29% | 23,023,170 |
| Dec 1, 2025 | 12.32 | 12.35 | 12.12 | 12.25 | 12.25 | -0.89% | 25,387,880 |
| Nov 28, 2025 | 12.58 | 12.58 | 12.18 | 12.36 | 12.36 | -2.91% | 38,541,280 |
| Nov 27, 2025 | 12.39 | 12.78 | 12.32 | 12.73 | 12.73 | 5.56% | 66,653,400 |
| Nov 26, 2025 | 12.12 | 12.25 | 12.00 | 12.06 | 12.06 | -1.07% | 23,636,880 |
| Nov 25, 2025 | 11.82 | 12.34 | 11.76 | 12.19 | 12.19 | 3.48% | 39,571,820 |
| Nov 24, 2025 | 12.18 | 12.19 | 11.60 | 11.78 | 11.78 | -2.08% | 33,142,110 |
| Nov 21, 2025 | 11.92 | 12.35 | 11.84 | 12.03 | 12.03 | 0.33% | 47,622,670 |
| Nov 20, 2025 | 11.92 | 12.16 | 11.82 | 11.99 | 11.99 | 1.27% | 27,209,353 |
| Nov 19, 2025 | 11.90 | 12.05 | 11.76 | 11.84 | 11.84 | -1.00% | 16,715,730 |
| Nov 18, 2025 | 11.89 | 12.08 | 11.83 | 11.96 | 11.96 | 0.17% | 18,645,490 |
| Nov 17, 2025 | 11.95 | 12.10 | 11.74 | 11.94 | 11.94 | -0.75% | 23,333,940 |
| Nov 14, 2025 | 11.95 | 12.31 | 11.93 | 12.03 | 12.03 | 1.09% | 42,370,250 |
| Nov 13, 2025 | 11.77 | 11.93 | 11.70 | 11.90 | 11.90 | 0.76% | 13,713,250 |
| Nov 12, 2025 | 11.92 | 11.95 | 11.71 | 11.81 | 11.81 | -1.01% | 16,130,910 |
| Nov 11, 2025 | 12.03 | 12.12 | 11.91 | 11.93 | 11.93 | -0.67% | 17,100,810 |
| Nov 10, 2025 | 12.00 | 12.04 | 11.89 | 12.01 | 12.01 | 0.08% | 17,617,240 |
| Nov 7, 2025 | 12.05 | 12.11 | 11.93 | 12.00 | 12.00 | -0.41% | 15,658,440 |
| Nov 6, 2025 | 11.97 | 12.13 | 11.95 | 12.05 | 12.05 | 0.67% | 20,219,780 |
| Nov 5, 2025 | 12.03 | 12.05 | 11.88 | 11.97 | 11.97 | -1.48% | 23,864,080 |
| Nov 4, 2025 | 12.28 | 12.33 | 12.07 | 12.15 | 12.15 | -1.14% | 17,976,690 |
| Nov 3, 2025 | 12.37 | 12.42 | 12.06 | 12.29 | 12.29 | -1.05% | 30,277,140 |
| Oct 31, 2025 | 12.62 | 12.65 | 12.26 | 12.42 | 12.42 | -1.58% | 36,177,570 |
| Oct 30, 2025 | 12.71 | 12.83 | 12.45 | 12.62 | 12.62 | -0.71% | 28,770,110 |
| Oct 29, 2025 | 12.50 | 12.82 | 12.38 | 12.71 | 12.71 | 1.92% | 33,933,790 |
| Oct 28, 2025 | 12.66 | 12.78 | 12.41 | 12.47 | 12.47 | -2.27% | 37,010,340 |
| Oct 27, 2025 | 12.90 | 13.12 | 12.53 | 12.76 | 12.76 | -1.69% | 60,763,030 |
| Oct 24, 2025 | 12.79 | 13.12 | 12.64 | 12.98 | 12.98 | 0.62% | 50,965,960 |
| Oct 23, 2025 | 12.57 | 13.15 | 12.46 | 12.90 | 12.90 | 2.38% | 63,131,360 |
| Oct 22, 2025 | 12.46 | 12.84 | 12.25 | 12.60 | 12.60 | -0.71% | 52,512,020 |
| Oct 21, 2025 | 12.80 | 12.97 | 12.35 | 12.69 | 12.69 | -4.23% | 90,889,490 |
| Oct 20, 2025 | 13.97 | 13.97 | 12.93 | 13.25 | 13.25 | 4.33% | 133,112,300 |
| Oct 17, 2025 | 12.87 | 13.05 | 12.63 | 12.70 | 12.70 | -1.01% | 38,602,060 |
| Oct 16, 2025 | 13.08 | 13.45 | 12.75 | 12.83 | 12.83 | -2.51% | 51,264,920 |
| Oct 15, 2025 | 13.23 | 13.34 | 12.88 | 13.16 | 13.16 | -1.42% | 57,400,050 |
| Oct 14, 2025 | 14.22 | 14.41 | 13.22 | 13.35 | 13.35 | -7.42% | 88,529,690 |
| Oct 13, 2025 | 13.48 | 14.79 | 13.21 | 14.42 | 14.42 | 3.00% | 92,197,470 |
| Oct 10, 2025 | 12.80 | 14.14 | 12.56 | 14.00 | 14.00 | 8.95% | 102,527,200 |
| Oct 9, 2025 | 12.67 | 13.13 | 12.43 | 12.85 | 12.85 | 3.88% | 75,607,040 |
| Sep 30, 2025 | 12.12 | 12.67 | 12.12 | 12.37 | 12.37 | 0.81% | 76,705,620 |