China Suntien Green Energy Corporation Limited (SHA:600956)
China · Delayed Price · Currency is CNY 8.04
+0.05 (0.63%)
Sep 12, 2025, 2:45 PM CST
SHA:600956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.99 | 8.08 | 7.97 | 8.05 | 8.05 | 0.75% | 10,494,210 |
| Sep 11, 2025 | 7.99 | 8.07 | 7.93 | 7.99 | 7.99 | -0.37% | 12,844,917 |
| Sep 10, 2025 | 7.93 | 8.03 | 7.92 | 8.02 | 8.02 | 1.01% | 13,615,600 |
| Sep 9, 2025 | 7.90 | 7.97 | 7.86 | 7.94 | 7.94 | 0.63% | 11,751,696 |
| Sep 8, 2025 | 7.73 | 7.92 | 7.70 | 7.89 | 7.89 | 2.07% | 18,530,471 |
| Sep 5, 2025 | 7.44 | 7.74 | 7.41 | 7.73 | 7.73 | 3.48% | 18,020,519 |
| Sep 4, 2025 | 7.46 | 7.50 | 7.40 | 7.47 | 7.47 | -0.13% | 8,453,828 |
| Sep 3, 2025 | 7.60 | 7.60 | 7.48 | 7.48 | 7.48 | -1.32% | 6,033,900 |
| Sep 2, 2025 | 7.62 | 7.64 | 7.52 | 7.58 | 7.58 | -0.39% | 8,531,555 |
| Sep 1, 2025 | 7.72 | 7.73 | 7.58 | 7.61 | 7.61 | -1.30% | 9,607,409 |
| Aug 29, 2025 | 7.75 | 7.79 | 7.66 | 7.71 | 7.71 | - | 8,895,110 |
| Aug 28, 2025 | 7.70 | 7.76 | 7.56 | 7.71 | 7.71 | 0.26% | 10,715,646 |
| Aug 27, 2025 | 7.91 | 7.92 | 7.69 | 7.69 | 7.69 | -3.27% | 16,076,400 |
| Aug 26, 2025 | 8.03 | 8.04 | 7.94 | 7.95 | 7.95 | - | 6,791,054 |
| Aug 25, 2025 | 7.84 | 7.97 | 7.83 | 7.95 | 7.95 | 1.40% | 8,658,361 |
| Aug 22, 2025 | 7.86 | 7.87 | 7.73 | 7.84 | 7.84 | -0.38% | 7,820,621 |
| Aug 21, 2025 | 7.79 | 7.87 | 7.76 | 7.87 | 7.87 | 1.03% | 7,919,612 |
| Aug 20, 2025 | 7.70 | 7.79 | 7.69 | 7.79 | 7.79 | 0.91% | 7,296,900 |
| Aug 19, 2025 | 7.79 | 7.83 | 7.70 | 7.72 | 7.72 | -0.64% | 8,576,654 |
| Aug 18, 2025 | 7.79 | 7.88 | 7.75 | 7.77 | 7.77 | -2.88% | 11,389,194 |
| Aug 15, 2025 | 7.96 | 8.05 | 7.92 | 8.00 | 7.79 | 0.38% | 8,514,800 |
| Aug 14, 2025 | 8.17 | 8.27 | 7.95 | 7.97 | 7.76 | -2.33% | 10,975,971 |
| Aug 13, 2025 | 8.25 | 8.29 | 8.15 | 8.16 | 7.95 | -1.33% | 8,898,255 |
| Aug 12, 2025 | 8.19 | 8.32 | 8.17 | 8.27 | 8.05 | 1.10% | 9,713,045 |
| Aug 11, 2025 | 8.25 | 8.39 | 8.09 | 8.18 | 7.97 | 0.62% | 18,612,067 |
| Aug 8, 2025 | 7.76 | 8.15 | 7.75 | 8.13 | 7.92 | 4.36% | 18,411,666 |
| Aug 7, 2025 | 7.75 | 7.79 | 7.67 | 7.79 | 7.59 | 0.52% | 5,182,131 |
| Aug 6, 2025 | 7.67 | 7.80 | 7.67 | 7.75 | 7.55 | 0.65% | 5,808,897 |
| Aug 5, 2025 | 7.61 | 7.74 | 7.60 | 7.70 | 7.50 | 1.18% | 6,374,900 |
| Aug 4, 2025 | 7.60 | 7.70 | 7.56 | 7.61 | 7.41 | -0.52% | 6,709,900 |
| Aug 1, 2025 | 7.59 | 7.70 | 7.59 | 7.65 | 7.45 | 0.79% | 6,279,739 |
| Jul 31, 2025 | 7.79 | 7.81 | 7.57 | 7.59 | 7.39 | -2.94% | 9,179,480 |
| Jul 30, 2025 | 7.77 | 7.87 | 7.76 | 7.82 | 7.61 | 0.64% | 6,402,864 |
| Jul 29, 2025 | 7.88 | 7.88 | 7.73 | 7.77 | 7.57 | -1.02% | 5,438,584 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.82 | 7.85 | 7.64 | -0.51% | 4,716,800 |
| Jul 25, 2025 | 7.91 | 7.98 | 7.88 | 7.89 | 7.68 | -0.63% | 5,055,600 |
| Jul 24, 2025 | 7.94 | 7.94 | 7.84 | 7.94 | 7.73 | 0.13% | 5,339,233 |
| Jul 23, 2025 | 8.02 | 8.03 | 7.91 | 7.93 | 7.72 | -1.12% | 5,814,104 |
| Jul 22, 2025 | 7.90 | 8.02 | 7.85 | 8.02 | 7.81 | 1.91% | 7,010,840 |
| Jul 21, 2025 | 7.77 | 7.89 | 7.77 | 7.87 | 7.66 | 1.42% | 5,883,202 |
| Jul 18, 2025 | 7.77 | 7.79 | 7.72 | 7.76 | 7.56 | 0.26% | 4,065,500 |
| Jul 17, 2025 | 7.79 | 7.80 | 7.70 | 7.74 | 7.54 | -0.26% | 4,983,140 |
| Jul 16, 2025 | 7.76 | 7.79 | 7.71 | 7.76 | 7.56 | 0.13% | 5,402,100 |
| Jul 15, 2025 | 7.90 | 7.95 | 7.72 | 7.75 | 7.55 | -2.39% | 7,682,649 |
| Jul 14, 2025 | 7.85 | 7.99 | 7.83 | 7.94 | 7.73 | 1.40% | 8,627,348 |
| Jul 11, 2025 | 7.76 | 7.84 | 7.74 | 7.83 | 7.62 | 0.64% | 6,183,300 |
| Jul 10, 2025 | 7.76 | 7.84 | 7.73 | 7.78 | 7.58 | 0.26% | 4,849,440 |
| Jul 9, 2025 | 7.75 | 7.82 | 7.74 | 7.76 | 7.56 | - | 6,276,770 |
| Jul 8, 2025 | 7.74 | 7.79 | 7.67 | 7.76 | 7.56 | 0.26% | 10,086,900 |
| Jul 7, 2025 | 7.70 | 7.74 | 7.64 | 7.74 | 7.54 | 1.18% | 7,899,600 |