Skip to main content
logo
Henan Pinggao Electric Co.,Ltd. (SHA:600312)
China flag China · Delayed Price · Currency is CNY
16.38
+0.12 (0.74%)
Sep 26, 2025, 3:00 PM CST

Henan Pinggao Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.2616.7316.1616.3816.380.74%42,235,844
Sep 25, 202516.1716.5816.1416.2616.260.99%53,925,851
Sep 24, 202515.8916.1215.6616.1016.102.16%38,791,663
Sep 23, 202515.5115.8315.3415.7615.761.42%35,788,358
Sep 22, 202515.5815.6715.3115.5415.54-0.13%18,004,841
Sep 19, 202515.3815.6515.3115.5615.560.84%17,496,749
Sep 18, 202515.5015.7015.2815.4315.43-0.58%30,434,442
Sep 17, 202515.2515.5815.1915.5215.522.17%27,169,365
Sep 16, 202515.3015.3115.1215.1915.19-0.59%13,184,688
Sep 15, 202515.5015.5715.2415.2815.28-1.48%16,233,175
Sep 12, 202515.4615.5715.3415.5115.510.39%19,312,704
Sep 11, 202515.2615.4715.1515.4515.451.31%14,789,527
Sep 10, 202515.4015.4015.1815.2515.25-0.97%11,540,753
Sep 9, 202515.6015.6215.3515.4015.40-1.66%15,281,400
Sep 8, 202515.4215.8515.3515.6615.662.29%24,237,376
Sep 5, 202515.1715.4415.0915.3115.311.26%19,346,668
Sep 4, 202515.1315.3014.9215.1215.12-20,862,691
Sep 3, 202515.5215.5615.0915.1215.12-2.39%17,394,500
Sep 2, 202515.8015.8115.4015.4915.49-2.58%23,967,914
Sep 1, 202515.8015.9315.7515.9015.900.57%17,358,372
Aug 29, 202515.9916.0415.7415.8115.81-1.43%25,597,838
Aug 28, 202516.0716.1615.6816.0416.04-0.06%24,608,670
Aug 27, 202516.4416.5016.0516.0516.05-2.43%30,656,700
Aug 26, 202516.2716.7516.1616.4516.451.11%38,853,378
Aug 25, 202516.2316.4216.0916.2716.270.74%37,360,943
Aug 22, 202516.1016.1515.9216.1516.15-35,314,700
Aug 21, 202516.3016.6616.0916.1516.15-1.40%36,019,086
Aug 20, 202516.2016.3916.1016.3816.380.99%25,397,994
Aug 19, 202516.2016.6316.1816.2216.220.43%30,932,232
Aug 18, 202515.8816.4015.8616.1516.151.57%34,960,058
Aug 15, 202515.5715.9015.5715.9015.901.66%17,755,397
Aug 14, 202515.8315.9515.5515.6415.64-1.26%20,134,516
Aug 13, 202515.8415.8915.7515.8415.840.06%16,319,003
Aug 12, 202515.9215.9515.7815.8315.83-0.75%13,299,902
Aug 11, 202516.0216.0315.8815.9515.95-0.50%13,502,442
Aug 8, 202515.9716.0915.8616.0316.030.31%14,878,172
Aug 7, 202515.9016.0515.8115.9815.980.38%16,833,031
Aug 6, 202515.7115.9415.5915.9215.921.40%18,133,608
Aug 5, 202515.5815.7215.5415.7015.700.58%12,215,554
Aug 4, 202515.4415.6115.4115.6115.610.45%12,868,574
Aug 1, 202515.6115.7215.4515.5415.54-0.83%19,586,064
Jul 31, 202515.8615.9215.6015.6715.67-1.63%25,156,245
Jul 30, 202515.9316.0915.7915.9315.93-0.50%21,456,253
Jul 29, 202516.0316.0315.7716.0116.01-0.31%22,206,113
Jul 28, 202515.9216.0615.7916.0616.060.94%24,235,194
Jul 25, 202516.3216.3415.8815.9115.91-2.99%44,778,362
Jul 24, 202516.0916.5016.0216.4016.400.92%50,415,650
Jul 23, 202517.2517.3016.2116.2516.25-4.86%95,714,520
Jul 22, 202516.7517.3216.1617.0817.083.20%112,418,107
Jul 21, 202515.9816.8015.7816.5516.558.24%119,065,175