Zhongshan Public Utilities Group Co.,Ltd (SHE:000685)
China
· Delayed Price · Currency is CNY 11.63
+0.01 (0.09%)
Apr 29, 2026, 10:15 AM CST
SHE:000685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.61 | 11.68 | 11.48 | 11.58 | - | 1.49% | 9,352,602 |
| Apr 27, 2026 | 11.52 | 11.52 | 11.10 | 11.41 | 11.41 | -1.21% | 22,711,860 |
| Apr 24, 2026 | 11.61 | 11.64 | 11.44 | 11.55 | 11.55 | -0.77% | 12,717,150 |
| Apr 23, 2026 | 11.52 | 11.68 | 11.50 | 11.64 | 11.64 | 0.78% | 13,170,581 |
| Apr 22, 2026 | 11.32 | 11.71 | 11.29 | 11.55 | 11.55 | 1.67% | 16,189,256 |
| Apr 21, 2026 | 11.19 | 11.37 | 11.12 | 11.36 | 11.36 | 1.61% | 11,856,990 |
| Apr 20, 2026 | 11.12 | 11.21 | 11.08 | 11.18 | 11.18 | 0.09% | 9,359,200 |
| Apr 17, 2026 | 11.12 | 11.26 | 11.10 | 11.17 | 11.17 | - | 12,136,795 |
| Apr 16, 2026 | 11.09 | 11.19 | 11.06 | 11.17 | 11.17 | 0.99% | 10,336,950 |
| Apr 15, 2026 | 11.11 | 11.13 | 11.04 | 11.06 | 11.06 | -0.18% | 8,014,705 |
| Apr 14, 2026 | 11.10 | 11.12 | 10.98 | 11.08 | 11.08 | 0.45% | 8,272,017 |
| Apr 13, 2026 | 11.00 | 11.14 | 10.96 | 11.03 | 11.03 | -0.18% | 10,475,290 |
| Apr 10, 2026 | 10.92 | 11.26 | 10.91 | 11.05 | 11.05 | 2.03% | 14,789,870 |
| Apr 9, 2026 | 10.91 | 10.95 | 10.81 | 10.83 | 10.83 | -1.46% | 8,390,721 |
| Apr 8, 2026 | 10.84 | 11.01 | 10.81 | 10.99 | 10.99 | 3.19% | 14,068,360 |
| Apr 7, 2026 | 10.69 | 10.78 | 10.59 | 10.65 | 10.65 | -0.37% | 9,208,180 |
| Apr 3, 2026 | 11.04 | 11.07 | 10.61 | 10.69 | 10.69 | -1.66% | 12,841,980 |
| Apr 2, 2026 | 11.11 | 11.12 | 10.77 | 10.87 | 10.87 | -2.25% | 13,345,220 |
| Apr 1, 2026 | 11.27 | 11.36 | 11.02 | 11.12 | 11.12 | 0.09% | 16,865,620 |
| Mar 31, 2026 | 10.90 | 11.42 | 10.88 | 11.11 | 11.11 | 1.55% | 18,010,820 |
| Mar 30, 2026 | 10.88 | 10.94 | 10.71 | 10.94 | 10.94 | -0.09% | 11,451,400 |
| Mar 27, 2026 | 10.73 | 10.97 | 10.70 | 10.95 | 10.95 | 1.11% | 11,062,350 |
| Mar 26, 2026 | 10.79 | 10.94 | 10.77 | 10.83 | 10.83 | 0.09% | 13,573,900 |
| Mar 25, 2026 | 10.74 | 10.90 | 10.65 | 10.82 | 10.82 | 1.12% | 14,681,360 |
| Mar 24, 2026 | 10.67 | 10.72 | 10.49 | 10.70 | 10.70 | 2.10% | 11,986,840 |
| Mar 23, 2026 | 10.88 | 10.89 | 10.38 | 10.48 | 10.48 | -5.33% | 21,426,410 |
| Mar 20, 2026 | 11.38 | 11.45 | 11.00 | 11.07 | 11.07 | -2.55% | 19,660,050 |
| Mar 19, 2026 | 11.54 | 11.58 | 11.34 | 11.36 | 11.36 | -2.41% | 12,346,500 |
| Mar 18, 2026 | 11.57 | 11.71 | 11.47 | 11.64 | 11.64 | 0.61% | 10,854,200 |
| Mar 17, 2026 | 11.55 | 11.77 | 11.53 | 11.57 | 11.57 | 0.70% | 14,072,990 |
| Mar 16, 2026 | 11.73 | 11.75 | 11.42 | 11.49 | 11.49 | -2.13% | 16,112,700 |
| Mar 13, 2026 | 11.78 | 11.91 | 11.71 | 11.74 | 11.74 | -0.51% | 13,082,367 |
| Mar 12, 2026 | 11.72 | 11.85 | 11.71 | 11.80 | 11.80 | 0.25% | 10,958,820 |
| Mar 11, 2026 | 11.67 | 11.78 | 11.55 | 11.77 | 11.77 | 0.86% | 12,756,780 |
| Mar 10, 2026 | 11.64 | 11.74 | 11.62 | 11.67 | 11.67 | 1.04% | 11,768,000 |
| Mar 9, 2026 | 11.73 | 11.76 | 11.43 | 11.55 | 11.55 | -2.78% | 19,271,010 |
| 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 |