Skip to main content
Jinneng Holding Shanxi Electric Power Co.,LTD. (SHE:000767)
China flag China · Delayed Price · Currency is CNY
3.880
+0.010 (0.26%)
At close: Mar 9, 2026

SHE:000767 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.864.053.853.87--157,605,682
Mar 6, 20263.853.953.763.873.871.04%235,851,200
Mar 5, 20263.653.973.643.833.836.09%316,317,700
Mar 4, 20263.463.713.453.613.612.56%187,085,700
Mar 3, 20263.623.753.523.523.52-4.09%192,309,400
Mar 2, 20263.663.783.653.673.67-2.91%235,146,500
Feb 27, 20263.583.853.583.783.784.13%300,513,600
Feb 26, 20263.643.773.613.633.63-1.36%229,702,100
Feb 25, 20263.653.753.583.683.682.22%296,161,300
Feb 24, 20263.473.723.473.603.606.51%340,356,000
Feb 13, 20263.473.553.363.383.38-6.63%284,989,100
Feb 12, 20263.363.623.363.623.6210.03%279,530,300
Feb 11, 20263.283.423.283.293.290.92%200,266,500
Feb 10, 20263.333.343.243.263.26-2.10%157,749,400
Feb 9, 20263.363.433.313.333.33-2.63%374,665,000
Feb 6, 20263.263.423.163.423.429.97%347,809,200
Feb 5, 20263.173.223.113.113.11-2.81%97,304,960
Feb 4, 20263.183.253.143.203.200.63%148,335,800
Feb 3, 20263.223.253.133.183.181.27%203,149,000
Feb 2, 20263.013.322.993.143.143.97%221,306,400
Jan 30, 20263.003.042.953.023.02-74,159,100
Jan 29, 20263.003.052.993.023.02-44,922,183
Jan 28, 20262.993.032.973.023.020.33%46,824,970
Jan 27, 20263.033.032.943.013.01-0.99%57,606,640
Jan 26, 20263.053.063.013.043.04-0.65%51,707,540
Jan 23, 20263.033.073.023.063.060.99%50,027,490
Jan 22, 20263.013.043.003.033.030.66%47,961,550
Jan 21, 20263.043.053.003.013.01-1.63%56,633,970
Jan 20, 20263.023.062.993.063.061.66%65,875,837
Jan 19, 20262.933.042.923.013.012.38%64,788,580
Jan 16, 20262.953.002.932.942.940.34%56,673,826
Jan 15, 20262.952.952.892.932.93-0.68%37,621,330
Jan 14, 20262.932.982.912.952.950.68%67,504,420
Jan 13, 20262.912.962.892.932.930.69%59,246,090
Jan 12, 20262.872.912.862.912.911.39%40,663,540
Jan 9, 20262.852.872.842.872.870.70%31,690,100
Jan 8, 20262.832.862.822.852.850.71%29,155,234
Jan 7, 20262.852.872.832.832.83-0.70%31,403,160
Jan 6, 20262.822.862.812.852.851.42%37,077,940
Jan 5, 20262.812.822.802.812.810.36%26,543,300
Dec 31, 20252.822.832.792.802.80-0.36%27,662,600
Dec 30, 20252.842.842.802.812.81-1.06%27,576,340
Dec 29, 20252.872.882.842.842.84-1.05%23,274,900
Dec 26, 20252.872.892.862.872.870.35%22,530,500
Dec 25, 20252.852.872.842.862.860.35%18,608,060
Dec 24, 20252.852.872.832.852.85-21,055,341
Dec 23, 20252.872.902.842.852.85-0.70%25,345,600
Dec 22, 20252.852.882.842.872.870.70%31,957,570
Dec 19, 20252.792.862.792.852.852.15%28,532,620
Dec 18, 20252.782.812.772.792.79-0.36%21,794,400
Dec 17, 20252.812.832.762.802.80-0.71%34,082,005
Dec 16, 20252.892.902.812.822.82-2.08%34,265,910
Dec 15, 20252.882.912.872.882.88-25,678,100
Dec 12, 20252.822.912.822.882.881.77%51,557,560
Dec 11, 20252.882.892.812.832.83-1.39%33,545,700
Dec 10, 20252.862.892.852.872.870.35%26,861,400
Dec 9, 20252.872.892.842.862.86-0.35%25,714,007
Dec 8, 20252.912.912.872.872.87-1.03%24,257,230
Dec 5, 20252.852.902.832.902.901.40%25,674,610
Dec 4, 20252.892.892.842.862.86-0.69%25,371,150
Dec 3, 20252.862.902.852.882.880.70%30,331,750
Dec 2, 20252.862.872.832.862.860.35%23,579,600
Dec 1, 20252.832.872.822.852.850.71%30,405,060
Nov 28, 20252.812.842.792.832.830.71%31,374,240
Nov 27, 20252.802.832.792.812.810.36%25,642,390
Nov 26, 20252.812.832.802.802.80-31,734,930
Nov 25, 20252.802.822.792.802.80-40,109,190
Nov 24, 20252.842.842.772.802.80-0.71%46,930,120
Nov 21, 20252.922.952.822.822.82-4.08%58,371,183
Nov 20, 20252.982.992.932.942.94-1.01%34,599,473
Nov 19, 20253.013.042.952.972.97-1.66%38,680,500
Nov 18, 20253.083.103.003.023.02-2.27%54,169,960
Nov 17, 20253.093.103.043.093.09-40,307,620
Nov 14, 20253.083.113.073.093.09-37,288,490
Nov 13, 20253.083.093.043.093.090.65%39,899,020
Nov 12, 20253.113.113.063.073.07-0.97%42,307,430
Nov 11, 20253.123.133.083.103.10-0.32%43,415,600
Nov 10, 20253.083.123.063.113.111.30%58,626,020
Nov 7, 20253.063.113.053.073.07-0.32%48,150,850
Nov 6, 20253.073.123.073.083.08-69,965,890
Nov 5, 20252.993.102.983.083.082.67%88,143,830
Nov 4, 20252.983.022.973.003.000.33%38,844,370
Nov 3, 20252.963.002.942.992.991.01%41,262,670
Oct 31, 20253.013.012.942.962.96-1.66%55,542,460
Oct 30, 20252.983.082.973.013.012.38%105,157,300
Oct 29, 20252.902.952.872.942.941.38%41,955,360
Oct 28, 20252.922.932.892.902.90-0.34%26,149,650
Oct 27, 20252.882.942.882.912.911.04%50,441,200
Oct 24, 20252.952.962.862.882.88-2.37%60,867,190
Oct 23, 20252.932.962.912.952.950.34%51,588,230
Oct 22, 20252.982.992.932.942.94-1.34%52,380,470
Oct 21, 20252.942.992.922.982.981.02%47,355,160
Oct 20, 20252.912.952.882.952.951.72%40,545,440
Oct 17, 20252.922.942.882.902.90-0.68%30,263,430
Oct 16, 20252.962.962.902.922.92-1.02%29,934,570
Oct 15, 20252.902.962.892.952.951.72%43,360,170
Oct 14, 20252.902.952.882.902.90-52,727,990
Oct 13, 20252.872.912.832.902.90-0.68%48,989,780
Oct 10, 20252.902.942.882.922.920.34%60,074,280
Oct 9, 20252.852.922.842.912.912.46%36,058,860