China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China
· Delayed Price · Currency is CNY 4.690
+0.050 (1.08%)
At close: Dec 5, 2025
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.63 | 4.69 | 4.61 | 4.69 | 4.69 | 1.08% | 13,795,600 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -1.07% | 15,633,130 |
| Dec 3, 2025 | 4.69 | 4.73 | 4.67 | 4.69 | 4.69 | -0.21% | 15,251,790 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | -0.21% | 16,831,320 |
| Dec 1, 2025 | 4.83 | 4.83 | 4.67 | 4.71 | 4.71 | -2.48% | 37,942,640 |
| Nov 28, 2025 | 4.79 | 4.84 | 4.78 | 4.83 | 4.83 | 0.63% | 11,075,200 |
| Nov 27, 2025 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | -0.41% | 14,457,500 |
| Nov 26, 2025 | 4.85 | 4.88 | 4.81 | 4.82 | 4.82 | -0.41% | 13,816,820 |
| Nov 25, 2025 | 4.93 | 4.93 | 4.84 | 4.84 | 4.84 | -0.82% | 20,612,540 |
| Nov 24, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | 0.62% | 14,269,300 |
| Nov 21, 2025 | 5.01 | 5.05 | 4.85 | 4.85 | 4.85 | -3.77% | 22,201,600 |
| Nov 20, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 5.04 | -1.18% | 13,933,700 |
| Nov 19, 2025 | 5.12 | 5.16 | 5.07 | 5.10 | 5.10 | -0.58% | 13,270,070 |
| Nov 18, 2025 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | -1.16% | 17,086,800 |
| Nov 17, 2025 | 5.23 | 5.26 | 5.16 | 5.19 | 5.19 | -1.33% | 16,902,370 |
| Nov 14, 2025 | 5.30 | 5.34 | 5.22 | 5.26 | 5.26 | -0.57% | 26,900,510 |
| Nov 13, 2025 | 5.18 | 5.34 | 5.12 | 5.29 | 5.29 | 2.32% | 38,039,810 |
| Nov 12, 2025 | 5.27 | 5.29 | 5.15 | 5.17 | 5.17 | -1.15% | 23,288,410 |
| Nov 11, 2025 | 5.14 | 5.25 | 5.11 | 5.23 | 5.23 | 2.35% | 35,852,440 |
| Nov 10, 2025 | 5.14 | 5.16 | 5.10 | 5.11 | 5.11 | -0.58% | 18,630,700 |
| Nov 7, 2025 | 5.15 | 5.18 | 5.12 | 5.14 | 5.14 | 0.19% | 22,964,920 |
| Nov 6, 2025 | 5.15 | 5.27 | 5.12 | 5.13 | 5.13 | - | 36,615,730 |
| Nov 5, 2025 | 4.86 | 5.18 | 4.86 | 5.13 | 5.13 | 4.91% | 49,674,240 |
| Nov 4, 2025 | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | -0.20% | 13,316,100 |
| Nov 3, 2025 | 4.91 | 4.93 | 4.86 | 4.90 | 4.90 | -0.61% | 21,594,700 |
| Oct 31, 2025 | 4.95 | 4.98 | 4.89 | 4.93 | 4.93 | -0.40% | 18,139,350 |
| Oct 30, 2025 | 4.97 | 4.99 | 4.91 | 4.95 | 4.95 | -0.40% | 19,083,730 |
| Oct 29, 2025 | 4.95 | 4.97 | 4.87 | 4.97 | 4.97 | 0.40% | 21,422,700 |
| Oct 28, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | -0.80% | 19,849,100 |
| Oct 27, 2025 | 4.98 | 5.04 | 4.95 | 4.99 | 4.99 | - | 21,287,600 |
| Oct 24, 2025 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | -1.58% | 22,705,120 |
| Oct 23, 2025 | 4.98 | 5.08 | 4.93 | 5.07 | 5.07 | 2.01% | 30,396,790 |
| Oct 22, 2025 | 5.05 | 5.07 | 4.97 | 4.97 | 4.97 | -1.58% | 20,178,190 |
| Oct 21, 2025 | 4.95 | 5.08 | 4.94 | 5.05 | 5.05 | 1.81% | 34,948,700 |
| Oct 20, 2025 | 5.03 | 5.06 | 4.91 | 4.96 | 4.96 | 0.81% | 41,684,700 |
| Oct 17, 2025 | 5.01 | 5.13 | 4.91 | 4.92 | 4.92 | 0.61% | 58,949,960 |
| Oct 16, 2025 | 4.93 | 4.94 | 4.87 | 4.89 | 4.89 | -0.61% | 16,842,700 |
| Oct 15, 2025 | 4.84 | 4.93 | 4.83 | 4.92 | 4.92 | 1.23% | 22,575,260 |
| Oct 14, 2025 | 4.89 | 4.94 | 4.85 | 4.86 | 4.86 | -0.41% | 21,360,500 |
| Oct 13, 2025 | 4.76 | 4.90 | 4.72 | 4.88 | 4.88 | 0.21% | 27,996,480 |
| Oct 10, 2025 | 4.84 | 4.89 | 4.81 | 4.87 | 4.87 | 0.41% | 21,384,110 |
| Oct 9, 2025 | 4.75 | 4.85 | 4.74 | 4.85 | 4.85 | 2.11% | 24,237,900 |
| Sep 30, 2025 | 4.81 | 4.81 | 4.74 | 4.75 | 4.75 | -1.25% | 16,179,300 |
| Sep 29, 2025 | 4.71 | 4.85 | 4.68 | 4.81 | 4.81 | 2.12% | 28,135,200 |
| Sep 26, 2025 | 4.67 | 4.76 | 4.65 | 4.71 | 4.71 | 0.43% | 16,617,600 |
| Sep 25, 2025 | 4.71 | 4.73 | 4.66 | 4.69 | 4.69 | -0.21% | 11,231,600 |
| Sep 24, 2025 | 4.65 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 12,911,870 |
| Sep 23, 2025 | 4.66 | 4.70 | 4.57 | 4.67 | 4.67 | -0.21% | 19,691,500 |
| Sep 22, 2025 | 4.72 | 4.74 | 4.63 | 4.68 | 4.68 | -1.27% | 18,114,600 |
| Sep 19, 2025 | 4.77 | 4.79 | 4.71 | 4.74 | 4.74 | -0.84% | 14,816,930 |
| Sep 18, 2025 | 4.84 | 4.88 | 4.75 | 4.78 | 4.78 | -1.85% | 19,447,330 |
| Sep 17, 2025 | 4.82 | 4.89 | 4.79 | 4.87 | 4.87 | 1.04% | 19,921,100 |
| Sep 16, 2025 | 4.87 | 4.87 | 4.80 | 4.82 | 4.82 | -1.23% | 16,444,700 |
| Sep 15, 2025 | 4.88 | 4.91 | 4.83 | 4.88 | 4.88 | 0.21% | 17,909,830 |
| Sep 12, 2025 | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | -1.02% | 26,034,220 |
| Sep 11, 2025 | 4.80 | 4.99 | 4.80 | 4.92 | 4.92 | 2.07% | 42,356,650 |
| Sep 10, 2025 | 4.85 | 4.85 | 4.79 | 4.82 | 4.82 | -0.62% | 14,813,990 |
| Sep 9, 2025 | 4.86 | 4.87 | 4.82 | 4.85 | 4.85 | 0.21% | 17,880,690 |
| Sep 8, 2025 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | 1.04% | 25,741,790 |
| Sep 5, 2025 | 4.67 | 4.79 | 4.65 | 4.79 | 4.79 | 2.35% | 21,207,110 |
| Sep 4, 2025 | 4.65 | 4.71 | 4.62 | 4.68 | 4.68 | 0.86% | 16,443,800 |
| Sep 3, 2025 | 4.79 | 4.80 | 4.63 | 4.64 | 4.64 | -3.13% | 20,923,050 |
| Sep 2, 2025 | 4.71 | 4.79 | 4.69 | 4.79 | 4.79 | 1.48% | 25,989,800 |
| Sep 1, 2025 | 4.75 | 4.76 | 4.68 | 4.72 | 4.72 | -0.21% | 12,564,500 |
| Aug 29, 2025 | 4.73 | 4.78 | 4.72 | 4.73 | 4.73 | -0.42% | 15,921,740 |
| Aug 28, 2025 | 4.71 | 4.75 | 4.62 | 4.75 | 4.75 | 0.64% | 20,913,200 |
| Aug 27, 2025 | 4.80 | 4.83 | 4.72 | 4.72 | 4.72 | -1.67% | 19,680,550 |
| Aug 26, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 18,072,590 |
| Aug 25, 2025 | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | 0.84% | 23,086,980 |
| Aug 22, 2025 | 4.78 | 4.79 | 4.72 | 4.78 | 4.78 | - | 15,011,200 |
| Aug 21, 2025 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 0.42% | 16,093,500 |
| Aug 20, 2025 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 14,814,320 |
| Aug 19, 2025 | 4.71 | 4.73 | 4.69 | 4.70 | 4.70 | -0.21% | 11,421,400 |
| Aug 18, 2025 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | 0.21% | 15,335,620 |
| Aug 15, 2025 | 4.69 | 4.74 | 4.68 | 4.70 | 4.70 | 0.21% | 14,820,140 |
| Aug 14, 2025 | 4.76 | 4.77 | 4.69 | 4.69 | 4.69 | -1.26% | 14,946,800 |
| Aug 13, 2025 | 4.78 | 4.79 | 4.75 | 4.75 | 4.75 | -0.21% | 12,736,500 |
| Aug 12, 2025 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 10,337,600 |
| Aug 11, 2025 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | 0.42% | 15,277,340 |
| Aug 8, 2025 | 4.71 | 4.76 | 4.69 | 4.76 | 4.76 | 1.06% | 14,227,540 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 9,438,539 |
| Aug 6, 2025 | 4.67 | 4.72 | 4.64 | 4.72 | 4.72 | 1.29% | 13,222,810 |
| Aug 5, 2025 | 4.64 | 4.67 | 4.64 | 4.66 | 4.66 | 0.43% | 9,682,492 |
| Aug 4, 2025 | 4.62 | 4.65 | 4.58 | 4.64 | 4.64 | 0.22% | 9,822,000 |
| Aug 1, 2025 | 4.61 | 4.64 | 4.61 | 4.63 | 4.63 | 0.22% | 10,795,980 |
| Jul 31, 2025 | 4.72 | 4.73 | 4.60 | 4.62 | 4.62 | -2.33% | 21,186,180 |
| Jul 30, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | -0.42% | 13,881,830 |
| Jul 29, 2025 | 4.76 | 4.77 | 4.70 | 4.75 | 4.75 | -0.42% | 14,486,640 |
| Jul 28, 2025 | 4.78 | 4.80 | 4.75 | 4.77 | 4.77 | -0.21% | 13,456,830 |
| Jul 25, 2025 | 4.82 | 4.83 | 4.77 | 4.78 | 4.78 | -0.83% | 15,978,110 |
| Jul 24, 2025 | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | 0.63% | 17,363,300 |
| Jul 23, 2025 | 4.86 | 4.86 | 4.78 | 4.79 | 4.79 | -1.44% | 26,746,800 |
| Jul 22, 2025 | 4.78 | 4.90 | 4.75 | 4.86 | 4.86 | 1.46% | 38,798,420 |
| Jul 21, 2025 | 4.73 | 4.80 | 4.73 | 4.79 | 4.79 | 1.48% | 21,906,580 |
| Jul 18, 2025 | 4.72 | 4.73 | 4.69 | 4.72 | 4.72 | - | 13,864,000 |
| Jul 17, 2025 | 4.73 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 12,513,140 |
| Jul 16, 2025 | 4.70 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 15,599,240 |
| Jul 15, 2025 | 4.80 | 4.81 | 4.68 | 4.72 | 4.72 | -1.87% | 27,813,270 |
| Jul 14, 2025 | 4.80 | 4.86 | 4.79 | 4.81 | 4.81 | 0.42% | 23,214,500 |
| Jul 11, 2025 | 4.82 | 4.83 | 4.77 | 4.79 | 4.79 | -0.62% | 22,793,300 |