Zhongshan Public Utilities Group Co.,Ltd (SHE:000685)
China
· Delayed Price · Currency is CNY 12.25
-0.24 (-1.92%)
At close: Dec 5, 2025
SHE:000685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 11.99 | 12.55 | 11.84 | 12.27 | 12.27 | 5.32% | 101,065,400 |
| Sep 26, 2025 | 11.24 | 12.33 | 11.24 | 11.65 | 11.65 | 3.93% | 93,977,110 |
| Sep 25, 2025 | 11.94 | 11.94 | 11.16 | 11.21 | 11.21 | -6.11% | 116,581,800 |
| Sep 24, 2025 | 11.80 | 11.94 | 11.45 | 11.94 | 11.94 | 10.05% | 69,683,630 |
| Sep 23, 2025 | 10.50 | 10.99 | 10.18 | 10.85 | 10.85 | 5.24% | 77,038,120 |
| Sep 22, 2025 | 9.64 | 10.48 | 9.61 | 10.31 | 10.31 | 8.18% | 56,744,690 |
| Sep 19, 2025 | 9.60 | 9.64 | 9.45 | 9.53 | 9.53 | -0.31% | 9,769,604 |
| Sep 18, 2025 | 9.71 | 9.85 | 9.56 | 9.56 | 9.56 | -2.05% | 13,322,590 |
| Sep 17, 2025 | 9.56 | 9.79 | 9.55 | 9.76 | 9.76 | 1.88% | 13,095,230 |
| Sep 16, 2025 | 9.70 | 9.70 | 9.44 | 9.58 | 9.58 | -1.24% | 14,605,800 |
| Sep 15, 2025 | 9.83 | 9.87 | 9.69 | 9.70 | 9.70 | -1.42% | 14,634,930 |
| Sep 12, 2025 | 10.00 | 10.03 | 9.80 | 9.84 | 9.84 | -1.80% | 15,854,300 |
| Sep 11, 2025 | 9.82 | 10.03 | 9.76 | 10.02 | 10.02 | 1.93% | 16,402,520 |
| Sep 10, 2025 | 9.92 | 9.97 | 9.81 | 9.83 | 9.83 | -0.91% | 9,026,778 |
| Sep 9, 2025 | 9.95 | 10.04 | 9.89 | 9.92 | 9.92 | -0.30% | 8,001,169 |
| Sep 8, 2025 | 9.84 | 10.00 | 9.78 | 9.95 | 9.95 | 1.22% | 11,783,010 |
| Sep 5, 2025 | 9.79 | 9.87 | 9.69 | 9.83 | 9.83 | 0.41% | 12,121,610 |
| Sep 4, 2025 | 9.87 | 9.95 | 9.66 | 9.79 | 9.79 | -0.51% | 15,154,200 |
| Sep 3, 2025 | 10.08 | 10.13 | 9.82 | 9.84 | 9.84 | -2.38% | 12,614,600 |
| Sep 2, 2025 | 10.21 | 10.22 | 9.95 | 10.08 | 10.08 | -1.47% | 14,469,180 |
| Sep 1, 2025 | 10.41 | 10.43 | 10.18 | 10.23 | 10.23 | -1.54% | 17,166,200 |
| Aug 29, 2025 | 10.23 | 10.42 | 10.20 | 10.39 | 10.39 | 1.37% | 15,074,320 |
| Aug 28, 2025 | 10.08 | 10.25 | 10.00 | 10.25 | 10.25 | 1.69% | 15,161,370 |
| Aug 27, 2025 | 10.38 | 10.39 | 10.08 | 10.08 | 10.08 | -2.70% | 13,039,980 |
| Aug 26, 2025 | 10.32 | 10.40 | 10.29 | 10.36 | 10.36 | 0.19% | 8,591,957 |
| Aug 25, 2025 | 10.56 | 10.57 | 10.29 | 10.34 | 10.34 | -0.86% | 17,403,670 |
| Aug 22, 2025 | 10.17 | 10.48 | 10.04 | 10.43 | 10.43 | 2.25% | 19,771,170 |
| Aug 21, 2025 | 10.22 | 10.27 | 10.14 | 10.20 | 10.20 | 0.10% | 10,531,380 |
| Aug 20, 2025 | 10.07 | 10.19 | 10.00 | 10.19 | 10.19 | 0.79% | 12,520,940 |
| Aug 19, 2025 | 10.25 | 10.35 | 10.07 | 10.11 | 10.11 | -0.79% | 11,707,050 |
| Aug 18, 2025 | 10.45 | 10.45 | 10.15 | 10.19 | 10.19 | -1.74% | 18,233,750 |
| Aug 15, 2025 | 10.23 | 10.50 | 10.20 | 10.37 | 10.37 | 0.97% | 17,194,600 |
| Aug 14, 2025 | 10.24 | 10.50 | 10.17 | 10.27 | 10.27 | 0.69% | 19,262,840 |
| Aug 13, 2025 | 10.18 | 10.44 | 10.16 | 10.20 | 10.20 | 0.10% | 18,010,230 |
| Aug 12, 2025 | 10.14 | 10.22 | 10.10 | 10.19 | 10.19 | - | 11,880,880 |
| Aug 11, 2025 | 9.86 | 10.24 | 9.84 | 10.19 | 10.19 | 3.98% | 23,478,280 |
| Aug 8, 2025 | 9.63 | 9.84 | 9.60 | 9.80 | 9.80 | 1.66% | 12,273,670 |
| Aug 7, 2025 | 9.69 | 9.81 | 9.61 | 9.64 | 9.64 | -0.72% | 11,206,580 |
| Aug 6, 2025 | 9.67 | 9.74 | 9.60 | 9.71 | 9.71 | 0.41% | 9,820,746 |
| Aug 5, 2025 | 9.64 | 9.70 | 9.61 | 9.67 | 9.67 | 0.21% | 8,294,291 |
| Aug 4, 2025 | 9.73 | 9.79 | 9.57 | 9.65 | 9.65 | -1.33% | 11,420,670 |
| Aug 1, 2025 | 9.43 | 9.83 | 9.39 | 9.78 | 9.78 | 4.26% | 24,515,470 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.34 | 9.38 | 9.38 | -1.26% | 14,413,680 |
| Jul 30, 2025 | 9.56 | 9.59 | 9.40 | 9.50 | 9.50 | -0.73% | 11,816,000 |
| Jul 29, 2025 | 9.60 | 9.64 | 9.45 | 9.57 | 9.57 | -0.93% | 11,377,340 |
| Jul 28, 2025 | 9.62 | 9.83 | 9.46 | 9.66 | 9.66 | 0.94% | 18,638,170 |
| Jul 25, 2025 | 9.77 | 9.86 | 9.55 | 9.57 | 9.57 | -2.74% | 19,889,180 |
| Jul 24, 2025 | 9.48 | 10.06 | 9.41 | 9.84 | 9.84 | 4.68% | 38,651,570 |
| Jul 23, 2025 | 9.30 | 9.51 | 9.27 | 9.40 | 9.40 | 1.40% | 19,467,360 |
| Jul 22, 2025 | 9.24 | 9.29 | 9.18 | 9.27 | 9.27 | 0.22% | 10,704,700 |
| Jul 21, 2025 | 9.15 | 9.29 | 9.15 | 9.25 | 9.25 | 1.09% | 10,771,920 |
| Jul 18, 2025 | 9.11 | 9.20 | 9.08 | 9.15 | 9.15 | 0.66% | 7,533,680 |
| Jul 17, 2025 | 9.15 | 9.17 | 9.05 | 9.09 | 9.09 | -0.44% | 6,495,746 |
| Jul 16, 2025 | 9.20 | 9.23 | 9.09 | 9.13 | 9.13 | -1.40% | 6,821,537 |
| Jul 15, 2025 | 9.34 | 9.36 | 9.20 | 9.26 | 9.18 | -0.86% | 10,299,940 |
| Jul 14, 2025 | 9.29 | 9.44 | 9.25 | 9.34 | 9.26 | 0.97% | 11,864,690 |
| Jul 11, 2025 | 9.13 | 9.35 | 9.10 | 9.25 | 9.17 | 1.31% | 18,481,290 |