China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China
· Delayed Price · Currency is CNY 9.58
+0.87 (9.99%)
Mar 9, 2026, 3:04 PM CST
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.80 | 8.98 | 8.40 | 8.71 | 8.71 | -2.79% | 179,266,600 |
| Mar 5, 2026 | 8.35 | 9.16 | 8.34 | 8.96 | 8.96 | 6.67% | 250,287,075 |
| Mar 4, 2026 | 7.74 | 8.58 | 7.70 | 8.40 | 8.40 | 4.35% | 211,405,400 |
| Mar 3, 2026 | 8.29 | 8.50 | 8.00 | 8.05 | 8.05 | -3.36% | 219,608,728 |
| Mar 2, 2026 | 8.40 | 8.95 | 8.22 | 8.33 | 8.33 | 1.34% | 325,054,548 |
| Feb 27, 2026 | 7.48 | 8.22 | 7.45 | 8.22 | 8.22 | 10.04% | 196,032,500 |
| Feb 26, 2026 | 7.30 | 7.57 | 7.30 | 7.47 | 7.47 | 3.18% | 172,054,100 |
| Feb 25, 2026 | 7.19 | 7.31 | 7.15 | 7.24 | 7.24 | 0.98% | 170,404,600 |
| Feb 24, 2026 | 6.75 | 7.17 | 6.74 | 7.17 | 7.17 | 9.97% | 76,800,680 |
| Feb 13, 2026 | 6.70 | 6.72 | 6.50 | 6.52 | 6.52 | -4.96% | 89,365,960 |
| Feb 12, 2026 | 6.82 | 7.00 | 6.70 | 6.86 | 6.86 | 3.63% | 127,012,400 |
| Feb 11, 2026 | 6.80 | 6.83 | 6.62 | 6.62 | 6.62 | -3.64% | 103,555,560 |
| Feb 10, 2026 | 7.00 | 7.05 | 6.79 | 6.87 | 6.87 | -2.83% | 103,503,800 |
| Feb 9, 2026 | 7.21 | 7.28 | 7.00 | 7.07 | 7.07 | -1.94% | 151,812,600 |
| Feb 6, 2026 | 6.89 | 7.50 | 6.62 | 7.21 | 7.21 | 3.44% | 171,534,942 |
| Feb 5, 2026 | 7.30 | 7.36 | 6.93 | 6.97 | 6.97 | -8.29% | 185,136,054 |
| Feb 4, 2026 | 7.50 | 7.99 | 7.22 | 7.60 | 7.60 | 2.15% | 321,471,700 |
| Feb 3, 2026 | 6.50 | 7.44 | 6.45 | 7.44 | 7.44 | 10.06% | 195,825,900 |
| Feb 2, 2026 | 6.31 | 6.84 | 6.31 | 6.76 | 6.76 | 8.68% | 222,384,200 |
| Jan 30, 2026 | 6.00 | 6.45 | 5.73 | 6.22 | 6.22 | 2.13% | 142,845,182 |
| Jan 29, 2026 | 6.00 | 6.20 | 5.87 | 6.09 | 6.09 | 1.50% | 120,728,000 |
| Jan 28, 2026 | 5.80 | 6.14 | 5.68 | 6.00 | 6.00 | 3.45% | 125,328,100 |
| Jan 27, 2026 | 5.78 | 5.83 | 5.59 | 5.80 | 5.80 | -2.19% | 91,479,810 |
| Jan 26, 2026 | 5.82 | 6.08 | 5.76 | 5.93 | 5.93 | 3.67% | 131,901,000 |
| Jan 23, 2026 | 5.58 | 5.85 | 5.56 | 5.72 | 5.72 | 2.14% | 112,277,432 |
| Jan 22, 2026 | 5.63 | 5.84 | 5.56 | 5.60 | 5.60 | -4.44% | 126,387,188 |
| Jan 21, 2026 | 5.75 | 6.18 | 5.63 | 5.86 | 5.86 | 4.09% | 218,309,000 |
| Jan 20, 2026 | 5.16 | 5.63 | 5.15 | 5.63 | 5.63 | 9.96% | 94,387,280 |
| Jan 19, 2026 | 4.90 | 5.15 | 4.88 | 5.12 | 5.12 | 4.07% | 56,519,740 |
| Jan 16, 2026 | 5.00 | 5.12 | 4.90 | 4.92 | 4.92 | 1.03% | 46,504,132 |
| Jan 15, 2026 | 4.76 | 4.87 | 4.75 | 4.87 | 4.87 | 1.67% | 24,913,450 |
| Jan 14, 2026 | 4.78 | 4.86 | 4.73 | 4.79 | 4.79 | -0.21% | 26,380,590 |
| Jan 13, 2026 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | - | 19,909,130 |
| Jan 12, 2026 | 4.76 | 4.81 | 4.74 | 4.80 | 4.80 | 1.05% | 20,445,680 |
| Jan 9, 2026 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | - | 15,685,700 |
| Jan 8, 2026 | 4.71 | 4.78 | 4.68 | 4.75 | 4.75 | 0.85% | 17,332,120 |
| Jan 7, 2026 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 16,683,750 |
| Jan 6, 2026 | 4.64 | 4.73 | 4.63 | 4.72 | 4.72 | 1.72% | 18,613,780 |
| Jan 5, 2026 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | 1.31% | 14,964,180 |
| Dec 31, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.43% | 10,582,210 |
| Dec 30, 2025 | 4.63 | 4.66 | 4.59 | 4.60 | 4.60 | -1.29% | 14,032,400 |
| Dec 29, 2025 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -1.27% | 14,586,200 |
| Dec 26, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 14,653,800 |
| Dec 25, 2025 | 4.72 | 4.72 | 4.68 | 4.71 | 4.71 | - | 8,918,400 |
| Dec 24, 2025 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | 0.86% | 12,118,200 |
| Dec 23, 2025 | 4.69 | 4.72 | 4.65 | 4.67 | 4.67 | -0.21% | 9,975,676 |
| Dec 22, 2025 | 4.67 | 4.69 | 4.65 | 4.68 | 4.68 | 0.21% | 10,243,200 |
| Dec 19, 2025 | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | 0.65% | 11,232,700 |
| Dec 18, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | -0.43% | 8,900,656 |
| Dec 17, 2025 | 4.65 | 4.66 | 4.57 | 4.66 | 4.65 | 0.43% | 13,975,000 |
| Dec 16, 2025 | 4.74 | 4.75 | 4.63 | 4.64 | 4.63 | -1.90% | 14,015,200 |
| Dec 15, 2025 | 4.71 | 4.78 | 4.68 | 4.73 | 4.72 | 0.85% | 18,126,720 |
| Dec 12, 2025 | 4.63 | 4.70 | 4.62 | 4.69 | 4.68 | 1.30% | 23,223,270 |
| Dec 11, 2025 | 4.63 | 4.66 | 4.61 | 4.63 | 4.62 | 0.22% | 14,147,770 |
| Dec 10, 2025 | 4.60 | 4.65 | 4.56 | 4.62 | 4.61 | 0.43% | 15,606,950 |
| Dec 9, 2025 | 4.62 | 4.65 | 4.60 | 4.60 | 4.59 | -0.65% | 10,175,450 |
| Dec 8, 2025 | 4.69 | 4.70 | 4.61 | 4.63 | 4.62 | -1.28% | 19,572,800 |
| Dec 5, 2025 | 4.63 | 4.69 | 4.61 | 4.69 | 4.68 | 1.08% | 13,795,600 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.62 | 4.64 | 4.63 | -1.07% | 15,633,130 |
| Dec 3, 2025 | 4.69 | 4.73 | 4.67 | 4.69 | 4.68 | -0.21% | 15,251,790 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.63 | 4.70 | 4.69 | -0.21% | 16,831,320 |
| Dec 1, 2025 | 4.83 | 4.83 | 4.67 | 4.71 | 4.70 | -2.48% | 37,942,640 |
| Nov 28, 2025 | 4.79 | 4.84 | 4.78 | 4.83 | 4.82 | 0.63% | 11,075,200 |
| Nov 27, 2025 | 4.82 | 4.86 | 4.79 | 4.80 | 4.79 | -0.41% | 14,457,500 |
| Nov 26, 2025 | 4.85 | 4.88 | 4.81 | 4.82 | 4.81 | -0.41% | 13,816,820 |
| Nov 25, 2025 | 4.93 | 4.93 | 4.84 | 4.84 | 4.83 | -0.82% | 20,612,540 |
| Nov 24, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.87 | 0.62% | 14,269,300 |
| Nov 21, 2025 | 5.01 | 5.05 | 4.85 | 4.85 | 4.84 | -3.77% | 22,201,600 |
| Nov 20, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 5.03 | -1.18% | 13,933,700 |
| Nov 19, 2025 | 5.12 | 5.16 | 5.07 | 5.10 | 5.09 | -0.58% | 13,270,070 |
| Nov 18, 2025 | 5.18 | 5.20 | 5.12 | 5.13 | 5.12 | -1.16% | 17,086,800 |
| Nov 17, 2025 | 5.23 | 5.26 | 5.16 | 5.19 | 5.18 | -1.33% | 16,902,370 |
| Nov 14, 2025 | 5.30 | 5.34 | 5.22 | 5.26 | 5.25 | -0.57% | 26,900,510 |
| Nov 13, 2025 | 5.18 | 5.34 | 5.12 | 5.29 | 5.28 | 2.32% | 38,039,810 |
| Nov 12, 2025 | 5.27 | 5.29 | 5.15 | 5.17 | 5.16 | -1.15% | 23,288,410 |
| Nov 11, 2025 | 5.14 | 5.25 | 5.11 | 5.23 | 5.22 | 2.35% | 35,852,440 |
| Nov 10, 2025 | 5.14 | 5.16 | 5.10 | 5.11 | 5.10 | -0.58% | 18,630,700 |
| Nov 7, 2025 | 5.15 | 5.18 | 5.12 | 5.14 | 5.13 | 0.19% | 22,964,920 |
| Nov 6, 2025 | 5.15 | 5.27 | 5.12 | 5.13 | 5.12 | - | 36,615,730 |
| Nov 5, 2025 | 4.86 | 5.18 | 4.86 | 5.13 | 5.12 | 4.91% | 49,674,240 |
| Nov 4, 2025 | 4.89 | 4.93 | 4.86 | 4.89 | 4.88 | -0.20% | 13,316,100 |
| Nov 3, 2025 | 4.91 | 4.93 | 4.86 | 4.90 | 4.89 | -0.61% | 21,594,700 |
| Oct 31, 2025 | 4.95 | 4.98 | 4.89 | 4.93 | 4.92 | -0.40% | 18,139,350 |
| Oct 30, 2025 | 4.97 | 4.99 | 4.91 | 4.95 | 4.94 | -0.40% | 19,083,730 |
| Oct 29, 2025 | 4.95 | 4.97 | 4.87 | 4.97 | 4.96 | 0.40% | 21,422,700 |
| Oct 28, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | 4.94 | -0.80% | 19,849,100 |
| Oct 27, 2025 | 4.98 | 5.04 | 4.95 | 4.99 | 4.98 | - | 21,287,600 |
| Oct 24, 2025 | 5.10 | 5.10 | 4.98 | 4.99 | 4.98 | -1.58% | 22,705,120 |
| Oct 23, 2025 | 4.98 | 5.08 | 4.93 | 5.07 | 5.06 | 2.01% | 30,396,790 |
| Oct 22, 2025 | 5.05 | 5.07 | 4.97 | 4.97 | 4.96 | -1.58% | 20,178,190 |
| Oct 21, 2025 | 4.95 | 5.08 | 4.94 | 5.05 | 5.04 | 1.81% | 34,948,700 |
| Oct 20, 2025 | 5.03 | 5.06 | 4.91 | 4.96 | 4.95 | 0.81% | 41,684,700 |
| Oct 17, 2025 | 5.01 | 5.13 | 4.91 | 4.92 | 4.91 | 0.61% | 58,949,960 |
| Oct 16, 2025 | 4.93 | 4.94 | 4.87 | 4.89 | 4.88 | -0.61% | 16,842,700 |
| Oct 15, 2025 | 4.84 | 4.93 | 4.83 | 4.92 | 4.91 | 1.23% | 22,575,260 |
| Oct 14, 2025 | 4.89 | 4.94 | 4.85 | 4.86 | 4.85 | -0.41% | 21,360,500 |
| Oct 13, 2025 | 4.76 | 4.90 | 4.72 | 4.88 | 4.87 | 0.21% | 27,996,480 |
| Oct 10, 2025 | 4.84 | 4.89 | 4.81 | 4.87 | 4.86 | 0.41% | 21,384,110 |
| Oct 9, 2025 | 4.75 | 4.85 | 4.74 | 4.85 | 4.84 | 2.11% | 24,237,900 |
| Sep 30, 2025 | 4.81 | 4.81 | 4.74 | 4.75 | 4.74 | -1.25% | 16,179,300 |