Jinneng Holding Shanxi Electric Power Co.,LTD. (SHE:000767)
China
· Delayed Price · Currency is CNY 3.920
+0.010 (0.26%)
Apr 29, 2026, 3:04 PM CST
SHE:000767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.06 | 4.06 | 3.81 | 3.95 | - | 1.02% | 94,241,380 |
| Apr 28, 2026 | 3.83 | 3.95 | 3.78 | 3.91 | 3.91 | 1.30% | 173,012,300 |
| Apr 27, 2026 | 3.86 | 3.91 | 3.73 | 3.86 | 3.86 | -0.26% | 132,366,900 |
| Apr 24, 2026 | 4.06 | 4.07 | 3.86 | 3.87 | 3.87 | -6.75% | 219,491,300 |
| Apr 23, 2026 | 4.08 | 4.32 | 3.81 | 4.15 | 4.15 | 0.97% | 369,422,900 |
| Apr 22, 2026 | 4.15 | 4.18 | 4.06 | 4.11 | 4.11 | -2.84% | 244,143,600 |
| Apr 21, 2026 | 3.92 | 4.31 | 3.81 | 4.23 | 4.23 | 7.91% | 394,277,100 |
| Apr 20, 2026 | 3.87 | 3.94 | 3.82 | 3.92 | 3.92 | 1.29% | 135,294,700 |
| Apr 17, 2026 | 3.83 | 3.90 | 3.78 | 3.87 | 3.87 | 1.04% | 133,176,200 |
| Apr 16, 2026 | 3.75 | 3.84 | 3.68 | 3.83 | 3.83 | 2.13% | 124,082,000 |
| Apr 15, 2026 | 3.74 | 3.78 | 3.66 | 3.75 | 3.75 | -0.53% | 143,513,100 |
| Apr 14, 2026 | 3.72 | 3.90 | 3.70 | 3.77 | 3.77 | 1.34% | 197,183,800 |
| Apr 13, 2026 | 3.52 | 3.74 | 3.51 | 3.72 | 3.72 | 4.79% | 191,360,665 |
| Apr 10, 2026 | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | -1.66% | 103,115,100 |
| Apr 9, 2026 | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | -2.17% | 103,157,000 |
| Apr 8, 2026 | 3.67 | 3.72 | 3.63 | 3.69 | 3.69 | 2.22% | 149,715,800 |
| Apr 7, 2026 | 3.49 | 3.62 | 3.48 | 3.61 | 3.61 | 2.85% | 151,145,803 |
| Apr 3, 2026 | 3.74 | 3.76 | 3.50 | 3.51 | 3.51 | -6.15% | 212,843,371 |
| Apr 2, 2026 | 3.88 | 3.98 | 3.71 | 3.74 | 3.74 | -4.10% | 286,479,709 |
| Apr 1, 2026 | 4.19 | 4.25 | 3.86 | 3.90 | 3.90 | -7.80% | 410,957,700 |
| Mar 31, 2026 | 4.12 | 4.48 | 4.12 | 4.23 | 4.23 | -7.64% | 486,901,900 |
| Mar 30, 2026 | 4.97 | 5.12 | 4.58 | 4.58 | 4.58 | -10.02% | 259,944,300 |
| Mar 27, 2026 | 4.90 | 5.09 | 4.82 | 5.09 | 5.09 | 9.94% | 504,146,900 |
| Mar 26, 2026 | 4.46 | 4.63 | 4.38 | 4.63 | 4.63 | 9.98% | 210,188,927 |
| Mar 25, 2026 | 3.86 | 4.28 | 3.83 | 4.21 | 4.21 | 8.23% | 404,045,928 |
| Mar 24, 2026 | 3.67 | 3.90 | 3.61 | 3.89 | 3.89 | 7.16% | 240,906,900 |
| Mar 23, 2026 | 3.68 | 3.79 | 3.60 | 3.63 | 3.63 | -2.94% | 178,465,388 |
| Mar 20, 2026 | 3.69 | 3.95 | 3.66 | 3.74 | 3.74 | - | 204,973,100 |
| Mar 19, 2026 | 3.65 | 3.78 | 3.58 | 3.74 | 3.74 | 0.81% | 143,795,300 |
| Mar 18, 2026 | 3.68 | 3.85 | 3.65 | 3.71 | 3.71 | 2.20% | 138,396,800 |
| Mar 17, 2026 | 3.65 | 3.75 | 3.56 | 3.63 | 3.63 | -0.55% | 136,554,200 |
| Mar 16, 2026 | 3.78 | 3.85 | 3.61 | 3.65 | 3.65 | -3.18% | 148,321,400 |
| Mar 13, 2026 | 3.89 | 3.90 | 3.73 | 3.77 | 3.77 | -4.31% | 177,877,400 |
| Mar 12, 2026 | 3.85 | 3.99 | 3.83 | 3.94 | 3.94 | 1.03% | 205,668,979 |
| Mar 11, 2026 | 3.80 | 3.92 | 3.68 | 3.90 | 3.90 | 2.36% | 217,418,500 |
| Mar 10, 2026 | 3.87 | 3.93 | 3.79 | 3.81 | 3.81 | -1.80% | 178,287,000 |
| Mar 9, 2026 | 3.86 | 4.05 | 3.85 | 3.88 | 3.88 | 0.26% | 205,492,700 |
| Mar 6, 2026 | 3.85 | 3.95 | 3.76 | 3.87 | 3.87 | 1.04% | 235,851,200 |
| Mar 5, 2026 | 3.65 | 3.97 | 3.64 | 3.83 | 3.83 | 6.09% | 316,317,700 |
| Mar 4, 2026 | 3.46 | 3.71 | 3.45 | 3.61 | 3.61 | 2.56% | 187,085,700 |
| Mar 3, 2026 | 3.62 | 3.75 | 3.52 | 3.52 | 3.52 | -4.09% | 192,309,400 |
| Mar 2, 2026 | 3.66 | 3.78 | 3.65 | 3.67 | 3.67 | -2.91% | 235,146,500 |
| Feb 27, 2026 | 3.58 | 3.85 | 3.58 | 3.78 | 3.78 | 4.13% | 300,513,600 |
| Feb 26, 2026 | 3.64 | 3.77 | 3.61 | 3.63 | 3.63 | -1.36% | 229,702,100 |
| Feb 25, 2026 | 3.65 | 3.75 | 3.58 | 3.68 | 3.68 | 2.22% | 296,161,300 |
| Feb 24, 2026 | 3.47 | 3.72 | 3.47 | 3.60 | 3.60 | 6.51% | 340,356,000 |
| Feb 13, 2026 | 3.47 | 3.55 | 3.36 | 3.38 | 3.38 | -6.63% | 284,989,100 |
| Feb 12, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | 10.03% | 279,530,300 |
| Feb 11, 2026 | 3.28 | 3.42 | 3.28 | 3.29 | 3.29 | 0.92% | 200,266,500 |
| Feb 10, 2026 | 3.33 | 3.34 | 3.24 | 3.26 | 3.26 | -2.10% | 157,749,400 |
| Feb 9, 2026 | 3.36 | 3.43 | 3.31 | 3.33 | 3.33 | -2.63% | 374,665,000 |
| Feb 6, 2026 | 3.26 | 3.42 | 3.16 | 3.42 | 3.42 | 9.97% | 347,809,200 |
| Feb 5, 2026 | 3.17 | 3.22 | 3.11 | 3.11 | 3.11 | -2.81% | 97,304,960 |
| Feb 4, 2026 | 3.18 | 3.25 | 3.14 | 3.20 | 3.20 | 0.63% | 148,335,800 |
| Feb 3, 2026 | 3.22 | 3.25 | 3.13 | 3.18 | 3.18 | 1.27% | 203,149,000 |
| Feb 2, 2026 | 3.01 | 3.32 | 2.99 | 3.14 | 3.14 | 3.97% | 221,306,400 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.95 | 3.02 | 3.02 | - | 74,159,100 |
| Jan 29, 2026 | 3.00 | 3.05 | 2.99 | 3.02 | 3.02 | - | 44,922,183 |
| Jan 28, 2026 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 0.33% | 46,824,970 |
| Jan 27, 2026 | 3.03 | 3.03 | 2.94 | 3.01 | 3.01 | -0.99% | 57,606,640 |
| Jan 26, 2026 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 51,707,540 |
| Jan 23, 2026 | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | 0.99% | 50,027,490 |
| Jan 22, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 47,961,550 |
| Jan 21, 2026 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | -1.63% | 56,633,970 |
| Jan 20, 2026 | 3.02 | 3.06 | 2.99 | 3.06 | 3.06 | 1.66% | 65,875,837 |
| Jan 19, 2026 | 2.93 | 3.04 | 2.92 | 3.01 | 3.01 | 2.38% | 64,788,580 |
| Jan 16, 2026 | 2.95 | 3.00 | 2.93 | 2.94 | 2.94 | 0.34% | 56,673,826 |
| Jan 15, 2026 | 2.95 | 2.95 | 2.89 | 2.93 | 2.93 | -0.68% | 37,621,330 |
| Jan 14, 2026 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 0.68% | 67,504,420 |
| Jan 13, 2026 | 2.91 | 2.96 | 2.89 | 2.93 | 2.93 | 0.69% | 59,246,090 |
| Jan 12, 2026 | 2.87 | 2.91 | 2.86 | 2.91 | 2.91 | 1.39% | 40,663,540 |
| Jan 9, 2026 | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | 0.70% | 31,690,100 |
| Jan 8, 2026 | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | 0.71% | 29,155,234 |
| Jan 7, 2026 | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | -0.70% | 31,403,160 |
| Jan 6, 2026 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | 1.42% | 37,077,940 |
| Jan 5, 2026 | 2.81 | 2.82 | 2.80 | 2.81 | 2.81 | 0.36% | 26,543,300 |
| Dec 31, 2025 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | -0.36% | 27,662,600 |
| Dec 30, 2025 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | -1.06% | 27,576,340 |
| Dec 29, 2025 | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -1.05% | 23,274,900 |
| Dec 26, 2025 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | 0.35% | 22,530,500 |
| Dec 25, 2025 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | 0.35% | 18,608,060 |
| Dec 24, 2025 | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | - | 21,055,341 |
| Dec 23, 2025 | 2.87 | 2.90 | 2.84 | 2.85 | 2.85 | -0.70% | 25,345,600 |
| Dec 22, 2025 | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | 0.70% | 31,957,570 |
| Dec 19, 2025 | 2.79 | 2.86 | 2.79 | 2.85 | 2.85 | 2.15% | 28,532,620 |
| Dec 18, 2025 | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | -0.36% | 21,794,400 |
| Dec 17, 2025 | 2.81 | 2.83 | 2.76 | 2.80 | 2.80 | -0.71% | 34,082,005 |
| Dec 16, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -2.08% | 34,265,910 |
| Dec 15, 2025 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | - | 25,678,100 |
| Dec 12, 2025 | 2.82 | 2.91 | 2.82 | 2.88 | 2.88 | 1.77% | 51,557,560 |
| Dec 11, 2025 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | -1.39% | 33,545,700 |
| Dec 10, 2025 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | 0.35% | 26,861,400 |
| Dec 9, 2025 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | -0.35% | 25,714,007 |
| Dec 8, 2025 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -1.03% | 24,257,230 |
| Dec 5, 2025 | 2.85 | 2.90 | 2.83 | 2.90 | 2.90 | 1.40% | 25,674,610 |
| Dec 4, 2025 | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | -0.69% | 25,371,150 |
| Dec 3, 2025 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 30,331,750 |
| Dec 2, 2025 | 2.86 | 2.87 | 2.83 | 2.86 | 2.86 | 0.35% | 23,579,600 |
| Dec 1, 2025 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | 0.71% | 30,405,060 |
| Nov 28, 2025 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | 0.71% | 31,374,240 |