China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China
· Delayed Price · Currency is CNY 7.79
-0.29 (-3.59%)
Apr 29, 2026, 2:45 PM CST
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.00 | 9.00 | 7.68 | 7.81 | - | -3.34% | 72,355,494 |
| Apr 28, 2026 | 7.90 | 8.14 | 7.60 | 8.08 | 8.08 | 2.41% | 115,480,628 |
| Apr 27, 2026 | 8.02 | 8.23 | 7.83 | 7.89 | 7.89 | -5.85% | 121,420,000 |
| Apr 24, 2026 | 9.00 | 9.00 | 8.38 | 8.38 | 8.38 | -8.71% | 163,871,800 |
| Apr 23, 2026 | 8.50 | 9.20 | 8.28 | 9.18 | 9.18 | 8.64% | 220,054,000 |
| Apr 22, 2026 | 8.06 | 8.46 | 7.92 | 8.45 | 8.45 | 5.23% | 163,057,200 |
| Apr 21, 2026 | 8.00 | 8.11 | 7.73 | 8.03 | 8.03 | 0.50% | 111,973,700 |
| Apr 20, 2026 | 7.93 | 8.02 | 7.77 | 7.99 | 7.99 | 0.63% | 93,806,790 |
| Apr 17, 2026 | 7.81 | 8.20 | 7.79 | 7.94 | 7.94 | 1.40% | 98,562,330 |
| Apr 16, 2026 | 7.70 | 7.98 | 7.60 | 7.83 | 7.83 | 0.64% | 84,639,300 |
| Apr 15, 2026 | 7.66 | 7.87 | 7.59 | 7.78 | 7.78 | 1.70% | 91,047,970 |
| Apr 14, 2026 | 7.69 | 7.79 | 7.55 | 7.65 | 7.65 | 0.26% | 55,341,020 |
| Apr 13, 2026 | 7.45 | 7.65 | 7.42 | 7.63 | 7.63 | 1.33% | 53,134,475 |
| Apr 10, 2026 | 7.50 | 7.60 | 7.43 | 7.53 | 7.53 | 1.07% | 52,799,520 |
| Apr 9, 2026 | 7.50 | 7.51 | 7.35 | 7.45 | 7.45 | -1.84% | 46,190,530 |
| Apr 8, 2026 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | 4.83% | 76,138,790 |
| Apr 7, 2026 | 7.20 | 7.30 | 7.16 | 7.24 | 7.24 | 0.56% | 43,437,950 |
| Apr 3, 2026 | 7.48 | 7.49 | 7.17 | 7.20 | 7.20 | -3.74% | 66,170,910 |
| Apr 2, 2026 | 7.70 | 7.78 | 7.42 | 7.48 | 7.48 | -2.35% | 64,099,410 |
| Apr 1, 2026 | 7.70 | 7.80 | 7.60 | 7.66 | 7.66 | 2.13% | 74,646,187 |
| Mar 31, 2026 | 7.87 | 7.92 | 7.48 | 7.50 | 7.50 | -4.94% | 104,482,000 |
| Mar 30, 2026 | 8.36 | 8.36 | 7.70 | 7.89 | 7.89 | -6.63% | 123,515,300 |
| Mar 27, 2026 | 8.33 | 8.59 | 8.26 | 8.45 | 8.45 | -1.74% | 96,077,222 |
| Mar 26, 2026 | 9.20 | 9.20 | 8.53 | 8.60 | 8.60 | -7.92% | 146,090,200 |
| Mar 25, 2026 | 9.48 | 9.63 | 9.14 | 9.34 | 9.34 | -1.58% | 180,186,000 |
| Mar 24, 2026 | 9.35 | 9.66 | 8.90 | 9.49 | 9.49 | 1.39% | 217,656,600 |
| Mar 23, 2026 | 8.57 | 9.38 | 8.45 | 9.36 | 9.36 | 8.21% | 228,780,400 |
| Mar 20, 2026 | 8.52 | 8.98 | 8.44 | 8.65 | 8.65 | 1.65% | 169,884,300 |
| Mar 19, 2026 | 8.31 | 8.70 | 8.26 | 8.51 | 8.51 | 0.24% | 125,319,945 |
| Mar 18, 2026 | 8.60 | 8.67 | 8.31 | 8.49 | 8.49 | -0.12% | 132,752,900 |
| Mar 17, 2026 | 8.97 | 9.00 | 8.46 | 8.50 | 8.50 | -6.80% | 200,429,800 |
| Mar 16, 2026 | 10.10 | 10.15 | 9.01 | 9.12 | 9.12 | -8.53% | 187,522,200 |
| Mar 13, 2026 | 10.50 | 11.00 | 9.86 | 9.97 | 9.97 | -5.94% | 209,462,800 |
| Mar 12, 2026 | 10.07 | 11.00 | 9.74 | 10.60 | 10.60 | 5.05% | 235,940,500 |
| Mar 11, 2026 | 9.44 | 10.49 | 9.16 | 10.09 | 10.09 | 4.56% | 238,391,900 |
| Mar 10, 2026 | 9.58 | 9.93 | 9.29 | 9.65 | 9.65 | 0.73% | 250,451,700 |
| Mar 9, 2026 | 8.72 | 9.58 | 8.55 | 9.58 | 9.58 | 9.99% | 236,380,700 |
| 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 |