Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China
· Delayed Price · Currency is CNY 4.500
-0.110 (-2.39%)
Apr 30, 2026, 10:55 AM CST
SHE:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.46 | 4.68 | 4.43 | 4.61 | 4.61 | 2.22% | 67,496,200 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.46 | 4.51 | 4.51 | -2.38% | 63,604,100 |
| Apr 27, 2026 | 4.66 | 4.66 | 4.49 | 4.62 | 4.62 | -1.28% | 66,491,100 |
| Apr 24, 2026 | 4.80 | 4.90 | 4.66 | 4.68 | 4.68 | -3.90% | 92,196,400 |
| Apr 23, 2026 | 4.99 | 5.09 | 4.80 | 4.87 | 4.87 | -3.18% | 126,175,900 |
| Apr 22, 2026 | 4.86 | 5.11 | 4.83 | 5.03 | 5.03 | 1.82% | 157,690,200 |
| Apr 21, 2026 | 4.86 | 5.07 | 4.70 | 4.94 | 4.94 | -0.40% | 150,197,800 |
| Apr 20, 2026 | 4.83 | 5.05 | 4.80 | 4.96 | 4.96 | 4.64% | 168,420,800 |
| Apr 17, 2026 | 4.96 | 5.01 | 4.72 | 4.74 | 4.74 | -5.01% | 143,780,200 |
| Apr 16, 2026 | 4.90 | 5.05 | 4.81 | 4.99 | 4.99 | 0.40% | 123,382,200 |
| Apr 15, 2026 | 5.15 | 5.27 | 4.91 | 4.97 | 4.97 | -3.50% | 164,782,400 |
| Apr 14, 2026 | 5.35 | 5.35 | 5.07 | 5.15 | 5.15 | -4.10% | 179,082,000 |
| Apr 13, 2026 | 5.21 | 5.49 | 5.00 | 5.37 | 5.37 | -1.10% | 207,735,500 |
| Apr 10, 2026 | 5.80 | 6.03 | 5.43 | 5.43 | 5.43 | -9.95% | 243,645,500 |
| Apr 9, 2026 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -10.00% | 337,932,650 |
| Apr 8, 2026 | 6.95 | 7.18 | 6.39 | 6.70 | 6.70 | 2.60% | 436,899,594 |
| Apr 7, 2026 | 6.50 | 6.53 | 6.35 | 6.53 | 6.53 | 9.93% | 76,274,580 |
| Apr 3, 2026 | 5.62 | 5.94 | 5.32 | 5.94 | 5.94 | 10.00% | 294,656,800 |
| Apr 2, 2026 | 4.87 | 5.40 | 4.66 | 5.40 | 5.40 | 9.98% | 257,824,800 |
| Apr 1, 2026 | 5.30 | 5.39 | 4.91 | 4.91 | 4.91 | -10.07% | 218,104,415 |
| Mar 31, 2026 | 4.60 | 5.46 | 4.59 | 5.46 | 5.46 | 10.08% | 193,726,660 |
| Mar 30, 2026 | 5.50 | 5.79 | 4.96 | 4.96 | 4.96 | -9.98% | 304,475,900 |
| Mar 27, 2026 | 5.43 | 5.51 | 5.42 | 5.51 | 5.51 | 9.98% | 133,727,800 |
| Mar 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 10.11% | 21,171,170 |
| Mar 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 9.90% | 17,958,330 |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 10.11% | 25,913,801 |
| Mar 23, 2026 | 3.85 | 3.96 | 3.71 | 3.76 | 3.76 | -4.33% | 55,381,400 |
| Mar 20, 2026 | 3.96 | 4.23 | 3.88 | 3.93 | 3.93 | -0.76% | 66,084,360 |
| Mar 19, 2026 | 3.97 | 4.05 | 3.91 | 3.96 | 3.96 | -1.25% | 37,220,400 |
| Mar 18, 2026 | 3.99 | 4.14 | 3.97 | 4.01 | 4.01 | 0.50% | 43,123,700 |
| Mar 17, 2026 | 4.06 | 4.15 | 3.97 | 3.99 | 3.99 | -1.72% | 41,245,700 |
| Mar 16, 2026 | 4.19 | 4.20 | 4.03 | 4.06 | 4.06 | -2.40% | 46,868,400 |
| Mar 13, 2026 | 4.28 | 4.33 | 4.14 | 4.16 | 4.16 | -3.70% | 69,905,500 |
| Mar 12, 2026 | 4.38 | 4.55 | 4.31 | 4.32 | 4.32 | -1.82% | 87,277,900 |
| Mar 11, 2026 | 4.60 | 4.63 | 4.30 | 4.40 | 4.40 | -1.35% | 123,791,600 |
| 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 |