Skip to main content
logo
Henan Pinggao Electric Co.,Ltd. (SHA:600312)
China flag China · Delayed Price · Currency is CNY
17.32
+0.68 (4.09%)
Oct 21, 2025, 10:45 AM CST

Henan Pinggao Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202516.6717.0716.5016.6416.642.02%43,492,494
Oct 17, 202517.4517.4516.3116.3116.31-7.75%49,500,449
Oct 16, 202517.6917.8817.4217.6817.49-0.17%28,526,766
Oct 15, 202517.5217.8617.1817.7117.521.20%46,936,070
Oct 14, 202517.8218.1917.3617.5017.31-1.35%50,476,648
Oct 13, 202517.2517.7717.2317.7417.550.34%39,297,754
Oct 10, 202517.6317.9717.3517.6817.490.17%51,442,450
Oct 9, 202516.9817.6816.8017.6517.465.18%62,974,454
Sep 30, 202516.4316.9716.4316.7816.601.57%40,204,869
Sep 29, 202516.3316.5416.2016.5216.340.85%33,033,237
Sep 26, 202516.2616.7316.1616.3816.210.74%42,235,844
Sep 25, 202516.1716.5816.1416.2616.090.99%53,925,851
Sep 24, 202515.8916.1215.6616.1015.932.16%38,791,663
Sep 23, 202515.5115.8315.3415.7615.591.42%35,788,358
Sep 22, 202515.5815.6715.3115.5415.37-0.13%18,004,841
Sep 19, 202515.3815.6515.3115.5615.390.84%17,496,749
Sep 18, 202515.5015.7015.2815.4315.26-0.58%30,434,442
Sep 17, 202515.2515.5815.1915.5215.352.17%27,169,365
Sep 16, 202515.3015.3115.1215.1915.03-0.59%13,184,688
Sep 15, 202515.5015.5715.2415.2815.12-1.48%16,233,175
Sep 12, 202515.4615.5715.3415.5115.340.39%19,312,704
Sep 11, 202515.2615.4715.1515.4515.281.31%14,789,527
Sep 10, 202515.4015.4015.1815.2515.09-0.97%11,540,753
Sep 9, 202515.6015.6215.3515.4015.23-1.66%15,281,400
Sep 8, 202515.4215.8515.3515.6615.492.29%24,237,376
Sep 5, 202515.1715.4415.0915.3115.151.26%19,346,668
Sep 4, 202515.1315.3014.9215.1214.96-20,862,691
Sep 3, 202515.5215.5615.0915.1214.96-2.39%17,394,500
Sep 2, 202515.8015.8115.4015.4915.32-2.58%23,967,914
Sep 1, 202515.8015.9315.7515.9015.730.57%17,358,372
Aug 29, 202515.9916.0415.7415.8115.64-1.43%25,597,838
Aug 28, 202516.0716.1615.6816.0415.87-0.06%24,608,670
Aug 27, 202516.4416.5016.0516.0515.88-2.43%30,656,700
Aug 26, 202516.2716.7516.1616.4516.271.11%38,853,378
Aug 25, 202516.2316.4216.0916.2716.100.74%37,360,943
Aug 22, 202516.1016.1515.9216.1515.98-35,314,700
Aug 21, 202516.3016.6616.0916.1515.98-1.40%36,019,086
Aug 20, 202516.2016.3916.1016.3816.200.99%25,397,994
Aug 19, 202516.2016.6316.1816.2216.050.43%30,932,232
Aug 18, 202515.8816.4015.8616.1515.981.57%34,960,058
Aug 15, 202515.5715.9015.5715.9015.731.66%17,755,397
Aug 14, 202515.8315.9515.5515.6415.47-1.26%20,134,516
Aug 13, 202515.8415.8915.7515.8415.670.06%16,319,003
Aug 12, 202515.9215.9515.7815.8315.66-0.75%13,299,902
Aug 11, 202516.0216.0315.8815.9515.78-0.50%13,502,442
Aug 8, 202515.9716.0915.8616.0315.860.31%14,878,172
Aug 7, 202515.9016.0515.8115.9815.810.38%16,833,031
Aug 6, 202515.7115.9415.5915.9215.751.40%18,133,608
Aug 5, 202515.5815.7215.5415.7015.530.58%12,215,554
Aug 4, 202515.4415.6115.4115.6115.440.45%12,868,574