Shandong University Electric Power Technology Co., Ltd. (SHE:301609)
China
· Delayed Price · Currency is CNY 45.60
+1.12 (2.52%)
Apr 29, 2026, 3:04 PM CST
SHE:301609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.82 | 45.82 | 44.30 | 45.50 | - | 2.29% | 1,212,567 |
| Apr 28, 2026 | 45.51 | 45.51 | 44.00 | 44.48 | 44.48 | -3.07% | 2,286,310 |
| Apr 27, 2026 | 45.89 | 45.97 | 45.23 | 45.89 | 45.89 | 0.33% | 1,370,189 |
| Apr 24, 2026 | 45.82 | 46.66 | 45.30 | 45.74 | 45.74 | -1.02% | 1,739,614 |
| Apr 23, 2026 | 47.46 | 47.85 | 45.47 | 46.21 | 46.21 | -2.37% | 2,978,308 |
| Apr 22, 2026 | 47.28 | 47.65 | 47.10 | 47.33 | 47.33 | -0.71% | 1,909,816 |
| Apr 21, 2026 | 48.36 | 48.39 | 47.30 | 47.67 | 47.67 | -2.16% | 2,337,151 |
| Apr 20, 2026 | 47.33 | 48.88 | 46.78 | 48.72 | 48.72 | 2.53% | 3,132,372 |
| Apr 17, 2026 | 47.94 | 48.40 | 47.31 | 47.52 | 47.52 | -0.88% | 2,341,376 |
| Apr 16, 2026 | 47.89 | 48.05 | 47.12 | 47.94 | 47.94 | -0.50% | 3,057,453 |
| Apr 15, 2026 | 46.33 | 48.48 | 46.12 | 48.18 | 48.18 | 4.15% | 5,139,072 |
| Apr 14, 2026 | 45.98 | 46.47 | 45.87 | 46.26 | 46.26 | 0.39% | 2,481,476 |
| Apr 13, 2026 | 45.52 | 46.16 | 45.09 | 46.08 | 46.08 | 0.15% | 2,310,647 |
| Apr 10, 2026 | 45.46 | 46.45 | 45.33 | 46.01 | 46.01 | 1.88% | 2,710,974 |
| Apr 9, 2026 | 46.24 | 46.24 | 44.90 | 45.16 | 45.16 | -3.44% | 2,984,184 |
| Apr 8, 2026 | 46.22 | 46.79 | 45.51 | 46.77 | 46.77 | 3.11% | 3,621,143 |
| Apr 7, 2026 | 44.30 | 45.52 | 43.72 | 45.36 | 45.36 | 3.02% | 3,069,004 |
| Apr 3, 2026 | 46.90 | 47.08 | 44.02 | 44.03 | 44.03 | -5.39% | 3,977,825 |
| Apr 2, 2026 | 48.50 | 49.38 | 46.35 | 46.54 | 46.54 | -4.10% | 4,005,561 |
| Apr 1, 2026 | 49.50 | 49.86 | 48.00 | 48.53 | 48.53 | 0.73% | 3,450,806 |
| Mar 31, 2026 | 51.00 | 51.70 | 48.07 | 48.18 | 48.18 | -6.26% | 5,637,770 |
| Mar 30, 2026 | 55.42 | 55.45 | 50.30 | 51.40 | 51.40 | -8.96% | 7,385,546 |
| Mar 27, 2026 | 55.25 | 57.25 | 55.04 | 56.46 | 56.46 | 1.49% | 8,485,271 |
| Mar 26, 2026 | 57.02 | 57.08 | 55.31 | 55.63 | 55.63 | -2.54% | 6,673,637 |
| Mar 25, 2026 | 58.17 | 58.17 | 56.39 | 57.08 | 57.08 | -2.94% | 10,166,510 |
| Mar 24, 2026 | 51.96 | 61.00 | 51.60 | 58.81 | 58.81 | 15.52% | 15,130,470 |
| Mar 23, 2026 | 50.85 | 54.58 | 50.43 | 50.91 | 50.91 | -3.82% | 5,406,311 |
| Mar 20, 2026 | 55.71 | 56.98 | 52.91 | 52.93 | 52.93 | -5.94% | 6,847,665 |
| Mar 19, 2026 | 54.40 | 57.30 | 53.53 | 56.27 | 56.27 | 1.44% | 8,571,651 |
| Mar 18, 2026 | 52.68 | 58.90 | 52.68 | 55.47 | 55.47 | 4.66% | 8,392,796 |
| Mar 17, 2026 | 52.48 | 54.58 | 51.66 | 53.00 | 53.00 | 1.22% | 5,771,181 |
| Mar 16, 2026 | 52.91 | 52.99 | 51.91 | 52.36 | 52.36 | -0.44% | 3,602,207 |
| Mar 13, 2026 | 55.86 | 55.86 | 52.40 | 52.59 | 52.59 | -4.17% | 5,820,641 |
| Mar 12, 2026 | 55.50 | 56.63 | 54.08 | 54.88 | 54.88 | -3.09% | 6,922,687 |
| Mar 11, 2026 | 57.50 | 57.50 | 55.59 | 56.63 | 56.63 | -2.48% | 7,383,621 |
| Mar 10, 2026 | 56.02 | 59.20 | 55.24 | 58.07 | 58.07 | 1.88% | 9,964,593 |
| Mar 9, 2026 | 54.00 | 61.20 | 53.69 | 57.00 | 57.00 | 2.80% | 11,874,100 |
| Mar 6, 2026 | 52.21 | 56.50 | 52.21 | 55.45 | 55.45 | 3.30% | 8,774,924 |
| Mar 5, 2026 | 52.65 | 55.00 | 51.68 | 53.68 | 53.68 | 1.98% | 8,658,684 |
| Mar 4, 2026 | 47.99 | 54.54 | 47.72 | 52.64 | 52.64 | 6.26% | 9,065,641 |
| Mar 3, 2026 | 49.23 | 50.75 | 49.20 | 49.54 | 49.54 | 0.43% | 4,674,568 |
| Mar 2, 2026 | 49.02 | 50.76 | 48.98 | 49.33 | 49.33 | -1.34% | 2,825,418 |
| Feb 27, 2026 | 50.20 | 50.77 | 49.58 | 50.00 | 50.00 | -0.70% | 3,100,277 |
| Feb 26, 2026 | 49.34 | 50.51 | 49.08 | 50.35 | 50.35 | 1.78% | 3,690,455 |
| Feb 25, 2026 | 49.12 | 49.86 | 48.81 | 49.47 | 49.47 | 0.16% | 2,794,065 |
| Feb 24, 2026 | 48.00 | 49.49 | 47.66 | 49.39 | 49.39 | 4.09% | 3,914,405 |
| Feb 13, 2026 | 48.40 | 48.60 | 47.40 | 47.45 | 47.45 | -2.08% | 2,211,567 |
| Feb 12, 2026 | 47.87 | 48.98 | 47.32 | 48.46 | 48.46 | 2.04% | 3,474,083 |
| Feb 11, 2026 | 47.56 | 47.99 | 47.34 | 47.49 | 47.49 | -0.61% | 1,463,241 |
| Feb 10, 2026 | 47.61 | 48.40 | 47.55 | 47.78 | 47.78 | -0.25% | 1,915,549 |
| Feb 9, 2026 | 48.27 | 48.45 | 47.75 | 47.90 | 47.90 | -0.21% | 2,454,768 |
| Feb 6, 2026 | 46.90 | 48.65 | 46.76 | 48.00 | 48.00 | 1.44% | 2,594,604 |
| Feb 5, 2026 | 49.20 | 49.49 | 47.30 | 47.32 | 47.32 | -4.69% | 3,605,469 |
| Feb 4, 2026 | 49.58 | 50.94 | 49.04 | 49.65 | 49.65 | -1.00% | 3,651,360 |
| Feb 3, 2026 | 49.13 | 50.25 | 48.43 | 50.15 | 50.15 | 1.48% | 4,244,913 |
| Feb 2, 2026 | 49.13 | 51.50 | 49.13 | 49.42 | 49.42 | 2.09% | 5,646,639 |
| Jan 30, 2026 | 48.10 | 49.20 | 47.56 | 48.41 | 48.41 | -0.49% | 3,237,253 |
| Jan 29, 2026 | 50.80 | 50.85 | 48.37 | 48.65 | 48.65 | -4.96% | 5,128,406 |
| Jan 28, 2026 | 52.70 | 52.70 | 50.97 | 51.19 | 51.19 | -3.74% | 5,165,203 |
| Jan 27, 2026 | 53.60 | 54.18 | 51.50 | 53.18 | 53.18 | -4.06% | 6,857,282 |
| Jan 26, 2026 | 50.91 | 57.00 | 50.33 | 55.43 | 55.43 | 7.30% | 11,389,990 |
| Jan 23, 2026 | 50.50 | 53.90 | 50.50 | 51.66 | 51.66 | -1.17% | 7,062,476 |
| Jan 22, 2026 | 50.93 | 54.55 | 50.35 | 52.27 | 52.27 | 1.69% | 6,891,125 |
| Jan 21, 2026 | 51.11 | 52.69 | 49.31 | 51.40 | 51.40 | -2.45% | 7,472,782 |
| Jan 20, 2026 | 47.79 | 57.35 | 46.79 | 52.69 | 52.69 | 10.25% | 11,114,670 |
| Jan 19, 2026 | 45.48 | 47.85 | 45.38 | 47.79 | 47.79 | 3.96% | 5,140,863 |
| Jan 16, 2026 | 47.25 | 47.90 | 45.95 | 45.97 | 45.97 | 0.39% | 4,294,855 |
| Jan 15, 2026 | 45.32 | 45.99 | 44.69 | 45.79 | 45.79 | 0.35% | 2,588,467 |
| Jan 14, 2026 | 45.76 | 46.56 | 45.31 | 45.63 | 45.63 | -1.68% | 4,065,196 |
| Jan 13, 2026 | 44.60 | 47.88 | 43.60 | 46.41 | 46.41 | 4.20% | 5,527,791 |
| Jan 12, 2026 | 44.02 | 44.75 | 43.72 | 44.54 | 44.54 | 1.34% | 2,396,093 |
| Jan 9, 2026 | 43.56 | 43.95 | 43.29 | 43.95 | 43.95 | 0.96% | 1,680,812 |
| Jan 8, 2026 | 43.97 | 44.00 | 43.21 | 43.53 | 43.53 | -1.36% | 1,906,447 |
| Jan 7, 2026 | 42.39 | 44.66 | 42.22 | 44.13 | 44.13 | 4.10% | 3,577,515 |
| Jan 6, 2026 | 42.10 | 42.50 | 42.10 | 42.39 | 42.39 | 0.47% | 1,291,799 |
| Jan 5, 2026 | 41.40 | 42.27 | 41.34 | 42.19 | 42.19 | 1.81% | 1,315,410 |
| Dec 31, 2025 | 41.37 | 41.61 | 41.03 | 41.44 | 41.44 | 0.48% | 853,542 |
| Dec 30, 2025 | 41.80 | 41.80 | 41.20 | 41.24 | 41.24 | -1.08% | 1,059,885 |
| Dec 29, 2025 | 42.15 | 42.28 | 41.59 | 41.69 | 41.69 | -1.23% | 993,500 |
| Dec 26, 2025 | 42.20 | 42.56 | 42.13 | 42.21 | 42.21 | - | 1,047,955 |
| Dec 25, 2025 | 42.35 | 42.36 | 42.02 | 42.21 | 42.21 | 0.17% | 668,014 |
| Dec 24, 2025 | 41.49 | 42.35 | 41.38 | 42.14 | 42.14 | 1.57% | 946,365 |
| Dec 23, 2025 | 42.08 | 42.18 | 41.42 | 41.49 | 41.49 | -1.52% | 1,018,713 |
| Dec 22, 2025 | 41.98 | 42.28 | 41.80 | 42.13 | 42.13 | 0.36% | 743,850 |
| Dec 19, 2025 | 41.80 | 42.13 | 41.52 | 41.98 | 41.98 | 1.21% | 869,598 |
| Dec 18, 2025 | 41.31 | 41.90 | 41.31 | 41.48 | 41.48 | -0.36% | 677,400 |
| Dec 17, 2025 | 42.09 | 42.20 | 40.90 | 41.63 | 41.63 | -1.21% | 1,503,169 |
| Dec 16, 2025 | 43.21 | 43.46 | 42.03 | 42.14 | 42.14 | -2.48% | 1,143,390 |
| Dec 15, 2025 | 43.48 | 44.08 | 43.10 | 43.21 | 43.21 | -1.35% | 1,261,879 |
| Dec 12, 2025 | 42.55 | 44.29 | 42.44 | 43.80 | 43.80 | 2.58% | 2,359,630 |
| Dec 11, 2025 | 42.71 | 42.99 | 42.55 | 42.70 | 42.70 | -0.02% | 1,070,000 |
| Dec 10, 2025 | 43.09 | 43.09 | 42.33 | 42.71 | 42.71 | -0.90% | 904,923 |
| Dec 9, 2025 | 42.66 | 43.60 | 42.60 | 43.10 | 43.10 | 0.94% | 1,328,897 |
| Dec 8, 2025 | 42.76 | 42.89 | 42.55 | 42.70 | 42.70 | 0.12% | 941,433 |
| Dec 5, 2025 | 42.48 | 42.65 | 41.65 | 42.65 | 42.65 | 0.68% | 1,294,966 |
| Dec 4, 2025 | 43.30 | 43.30 | 42.35 | 42.36 | 42.36 | -1.58% | 1,095,985 |
| Dec 3, 2025 | 44.13 | 44.20 | 43.01 | 43.04 | 43.04 | -2.76% | 1,303,104 |
| Dec 2, 2025 | 44.61 | 44.61 | 44.14 | 44.26 | 44.26 | -0.94% | 696,210 |
| Dec 1, 2025 | 44.25 | 44.75 | 44.12 | 44.68 | 44.68 | 1.27% | 1,040,970 |
| Nov 28, 2025 | 44.06 | 44.15 | 43.83 | 44.12 | 44.12 | 0.18% | 767,996 |