Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China
· Delayed Price · Currency is CNY 4.460
+0.230 (5.44%)
At close: Mar 10, 2026
SHE:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.29 | 4.65 | 4.19 | 4.46 | 4.46 | 5.44% | 165,838,304 |
| Mar 9, 2026 | 4.37 | 4.37 | 4.18 | 4.23 | 4.23 | -3.86% | 143,119,600 |
| Mar 6, 2026 | 4.02 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 58,115,160 |
| Mar 5, 2026 | 3.92 | 4.13 | 3.91 | 4.00 | 4.00 | 3.36% | 57,030,760 |
| Mar 4, 2026 | 3.71 | 3.89 | 3.68 | 3.87 | 3.87 | 3.48% | 36,003,510 |
| Mar 3, 2026 | 3.85 | 3.90 | 3.72 | 3.74 | 3.74 | -2.86% | 34,915,900 |
| Mar 2, 2026 | 3.88 | 3.95 | 3.80 | 3.85 | 3.85 | -3.02% | 31,914,200 |
| Feb 27, 2026 | 3.91 | 3.97 | 3.89 | 3.97 | 3.97 | 0.76% | 24,894,000 |
| Feb 26, 2026 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | 0.77% | 29,017,300 |
| Feb 25, 2026 | 3.92 | 3.92 | 3.85 | 3.91 | 3.91 | 1.30% | 34,826,750 |
| Feb 24, 2026 | 3.76 | 3.92 | 3.75 | 3.86 | 3.86 | 5.18% | 44,229,730 |
| Feb 13, 2026 | 3.73 | 3.81 | 3.66 | 3.67 | 3.67 | -2.13% | 26,719,300 |
| Feb 12, 2026 | 3.70 | 3.80 | 3.61 | 3.75 | 3.75 | 1.08% | 33,774,000 |
| Feb 11, 2026 | 3.74 | 3.81 | 3.70 | 3.71 | 3.71 | -1.07% | 23,645,500 |
| Feb 10, 2026 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | -1.57% | 24,000,700 |
| Feb 9, 2026 | 3.77 | 3.83 | 3.71 | 3.81 | 3.81 | 2.70% | 39,626,700 |
| Feb 6, 2026 | 3.66 | 3.75 | 3.62 | 3.71 | 3.71 | 0.54% | 22,865,200 |
| Feb 5, 2026 | 3.74 | 3.76 | 3.68 | 3.69 | 3.69 | -1.86% | 22,589,810 |
| Feb 4, 2026 | 3.61 | 3.83 | 3.57 | 3.76 | 3.76 | 3.58% | 50,167,600 |
| Feb 3, 2026 | 3.64 | 3.72 | 3.60 | 3.63 | 3.63 | -0.27% | 33,672,700 |
| Feb 2, 2026 | 3.59 | 3.76 | 3.59 | 3.64 | 3.64 | -0.27% | 36,686,900 |
| Jan 30, 2026 | 3.64 | 3.66 | 3.56 | 3.65 | 3.65 | 0.55% | 24,365,500 |
| Jan 29, 2026 | 3.67 | 3.72 | 3.61 | 3.63 | 3.63 | -1.89% | 26,032,201 |
| Jan 28, 2026 | 3.67 | 3.80 | 3.66 | 3.70 | 3.70 | 0.54% | 33,491,100 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.59 | 3.68 | 3.68 | -2.39% | 42,536,100 |
| Jan 26, 2026 | 3.79 | 3.87 | 3.72 | 3.77 | 3.77 | -0.53% | 52,098,600 |
| Jan 23, 2026 | 3.74 | 3.83 | 3.71 | 3.79 | 3.79 | 1.34% | 62,114,000 |
| Jan 22, 2026 | 3.80 | 3.83 | 3.70 | 3.74 | 3.74 | -1.58% | 66,077,900 |
| Jan 21, 2026 | 3.77 | 3.85 | 3.65 | 3.80 | 3.80 | -2.81% | 91,925,330 |
| Jan 20, 2026 | 4.10 | 4.18 | 3.80 | 3.91 | 3.91 | -2.25% | 158,789,900 |
| Jan 19, 2026 | 3.60 | 4.00 | 3.55 | 4.00 | 4.00 | 9.89% | 186,648,300 |
| Jan 16, 2026 | 3.44 | 3.64 | 3.38 | 3.64 | 3.64 | 9.97% | 76,728,530 |
| Jan 15, 2026 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | -1.49% | 14,957,410 |
| Jan 14, 2026 | 3.40 | 3.42 | 3.33 | 3.36 | 3.36 | -1.18% | 25,947,700 |
| Jan 13, 2026 | 3.37 | 3.43 | 3.33 | 3.40 | 3.40 | 0.59% | 27,306,410 |
| Jan 12, 2026 | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | 1.50% | 21,199,876 |
| Jan 9, 2026 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | - | 14,044,840 |
| Jan 8, 2026 | 3.28 | 3.36 | 3.26 | 3.33 | 3.33 | 1.22% | 16,299,950 |
| Jan 7, 2026 | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -1.20% | 15,146,470 |
| Jan 6, 2026 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | 1.52% | 15,663,300 |
| Jan 5, 2026 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | 0.31% | 13,488,530 |
| Dec 31, 2025 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | -1.51% | 13,794,542 |
| Dec 30, 2025 | 3.30 | 3.34 | 3.25 | 3.32 | 3.32 | 0.30% | 16,375,290 |
| Dec 29, 2025 | 3.35 | 3.36 | 3.30 | 3.31 | 3.31 | -1.19% | 17,117,780 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.34 | 3.35 | 3.35 | -1.76% | 24,166,840 |
| Dec 25, 2025 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | 0.89% | 24,496,040 |
| Dec 24, 2025 | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | -1.46% | 27,691,700 |
| Dec 23, 2025 | 3.53 | 3.54 | 3.40 | 3.43 | 3.43 | -3.38% | 34,099,700 |
| Dec 22, 2025 | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 27,340,600 |
| Dec 19, 2025 | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | 0.85% | 30,178,510 |
| Dec 18, 2025 | 3.52 | 3.58 | 3.49 | 3.55 | 3.55 | - | 26,567,500 |
| Dec 17, 2025 | 3.60 | 3.61 | 3.45 | 3.55 | 3.55 | -1.66% | 37,521,580 |
| Dec 16, 2025 | 3.65 | 3.68 | 3.55 | 3.61 | 3.61 | -1.10% | 44,909,300 |
| Dec 15, 2025 | 3.71 | 3.73 | 3.59 | 3.65 | 3.65 | -2.41% | 90,412,734 |
| Dec 12, 2025 | 3.41 | 3.74 | 3.41 | 3.74 | 3.74 | 10.00% | 53,871,150 |
| Dec 11, 2025 | 3.53 | 3.56 | 3.40 | 3.40 | 3.40 | -3.95% | 24,685,410 |
| Dec 10, 2025 | 3.49 | 3.58 | 3.45 | 3.54 | 3.54 | 0.85% | 34,658,450 |
| Dec 9, 2025 | 3.45 | 3.59 | 3.41 | 3.51 | 3.51 | 1.45% | 40,251,300 |
| Dec 8, 2025 | 3.47 | 3.51 | 3.45 | 3.46 | 3.46 | - | 13,057,200 |
| Dec 5, 2025 | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | 0.87% | 13,373,110 |
| Dec 4, 2025 | 3.45 | 3.46 | 3.39 | 3.43 | 3.43 | -0.58% | 12,082,600 |
| Dec 3, 2025 | 3.50 | 3.51 | 3.43 | 3.45 | 3.45 | -1.43% | 13,689,660 |
| Dec 2, 2025 | 3.46 | 3.50 | 3.41 | 3.50 | 3.50 | 0.86% | 17,702,900 |
| Dec 1, 2025 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | -0.86% | 16,418,330 |
| Nov 28, 2025 | 3.43 | 3.50 | 3.41 | 3.50 | 3.50 | 2.04% | 18,474,900 |
| Nov 27, 2025 | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | -0.29% | 12,280,100 |
| Nov 26, 2025 | 3.43 | 3.54 | 3.42 | 3.44 | 3.44 | 0.58% | 18,702,800 |
| Nov 25, 2025 | 3.37 | 3.46 | 3.35 | 3.42 | 3.42 | 1.48% | 19,345,600 |
| Nov 24, 2025 | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | 0.30% | 20,317,000 |
| Nov 21, 2025 | 3.52 | 3.56 | 3.34 | 3.36 | 3.36 | -5.08% | 30,511,000 |
| Nov 20, 2025 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | -1.12% | 18,467,500 |
| Nov 19, 2025 | 3.65 | 3.69 | 3.56 | 3.58 | 3.58 | -2.45% | 22,084,940 |
| Nov 18, 2025 | 3.77 | 3.79 | 3.64 | 3.67 | 3.67 | -2.91% | 27,487,390 |
| Nov 17, 2025 | 3.80 | 3.83 | 3.76 | 3.78 | 3.78 | -1.05% | 28,524,020 |
| Nov 14, 2025 | 3.86 | 3.90 | 3.80 | 3.82 | 3.82 | -1.80% | 28,066,400 |
| Nov 13, 2025 | 3.82 | 3.90 | 3.76 | 3.89 | 3.89 | 1.57% | 34,984,460 |
| Nov 12, 2025 | 3.86 | 3.93 | 3.81 | 3.83 | 3.83 | -1.29% | 42,706,500 |
| Nov 11, 2025 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | -1.52% | 58,828,840 |
| Nov 10, 2025 | 3.80 | 4.05 | 3.72 | 3.94 | 3.94 | 4.23% | 99,491,170 |
| Nov 7, 2025 | 3.80 | 3.89 | 3.75 | 3.78 | 3.78 | -5.50% | 109,438,600 |
| Nov 6, 2025 | 4.25 | 4.25 | 3.91 | 4.00 | 4.00 | 3.63% | 175,561,700 |
| Nov 5, 2025 | 3.50 | 3.86 | 3.47 | 3.86 | 3.86 | 9.97% | 33,782,960 |
| Nov 4, 2025 | 3.50 | 3.52 | 3.48 | 3.51 | 3.51 | 0.29% | 11,623,100 |
| Nov 3, 2025 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 2.64% | 14,272,800 |
| Oct 31, 2025 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | 0.29% | 10,452,200 |
| Oct 30, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 9,176,712 |
| Oct 29, 2025 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 10,283,390 |
| Oct 28, 2025 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | - | 11,217,600 |
| Oct 27, 2025 | 3.49 | 3.51 | 3.42 | 3.46 | 3.46 | -0.57% | 12,167,500 |
| Oct 24, 2025 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 10,441,100 |
| Oct 23, 2025 | 3.47 | 3.50 | 3.43 | 3.50 | 3.50 | 0.86% | 9,229,001 |
| Oct 22, 2025 | 3.44 | 3.50 | 3.42 | 3.47 | 3.47 | 0.87% | 13,919,600 |
| Oct 21, 2025 | 3.35 | 3.45 | 3.32 | 3.44 | 3.44 | 3.30% | 14,030,400 |
| Oct 20, 2025 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | 2.46% | 13,786,200 |
| Oct 17, 2025 | 3.32 | 3.36 | 3.24 | 3.25 | 3.25 | -2.69% | 12,574,100 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.32 | 3.34 | 3.34 | -1.18% | 11,495,600 |
| Oct 15, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 11,526,600 |
| Oct 14, 2025 | 3.34 | 3.39 | 3.31 | 3.32 | 3.32 | - | 14,826,600 |
| Oct 13, 2025 | 3.25 | 3.33 | 3.20 | 3.32 | 3.32 | -0.60% | 13,618,600 |
| Oct 10, 2025 | 3.31 | 3.36 | 3.26 | 3.34 | 3.34 | 0.91% | 14,998,200 |