China Suntien Green Energy Corporation Limited (SHA:600956)
China · Delayed Price · Currency is CNY 8.52
+0.20 (2.40%)
Nov 17, 2025, 2:17 PM CST
SHA:600956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.19 | 8.43 | 8.19 | 8.32 | 8.32 | 1.22% | 14,048,716 |
| Nov 13, 2025 | 8.21 | 8.25 | 8.15 | 8.22 | 8.22 | 0.24% | 9,481,900 |
| Nov 12, 2025 | 8.28 | 8.31 | 8.20 | 8.20 | 8.20 | -1.09% | 9,607,300 |
| Nov 11, 2025 | 8.26 | 8.31 | 8.15 | 8.29 | 8.29 | 0.24% | 13,302,406 |
| Nov 10, 2025 | 8.36 | 8.43 | 8.22 | 8.27 | 8.27 | -0.48% | 16,521,806 |
| Nov 7, 2025 | 8.15 | 8.42 | 8.13 | 8.31 | 8.31 | 1.59% | 22,676,617 |
| Nov 6, 2025 | 8.25 | 8.25 | 8.09 | 8.18 | 8.18 | -0.97% | 22,690,898 |
| Nov 5, 2025 | 8.10 | 8.26 | 8.01 | 8.26 | 8.26 | 1.35% | 28,346,460 |
| Nov 4, 2025 | 7.97 | 8.22 | 7.93 | 8.15 | 8.15 | 2.64% | 21,852,116 |
| Nov 3, 2025 | 7.92 | 7.96 | 7.83 | 7.94 | 7.94 | 0.63% | 9,283,401 |
| Oct 31, 2025 | 7.96 | 7.97 | 7.82 | 7.89 | 7.89 | -0.75% | 11,793,311 |
| Oct 30, 2025 | 7.79 | 8.00 | 7.75 | 7.95 | 7.95 | 2.05% | 16,205,746 |
| Oct 29, 2025 | 7.79 | 7.80 | 7.69 | 7.79 | 7.79 | 0.39% | 7,520,978 |
| Oct 28, 2025 | 7.87 | 7.87 | 7.75 | 7.76 | 7.76 | -1.02% | 6,883,857 |
| Oct 27, 2025 | 7.83 | 7.91 | 7.74 | 7.84 | 7.84 | -0.13% | 10,179,878 |
| Oct 24, 2025 | 8.00 | 8.03 | 7.84 | 7.85 | 7.85 | -2.12% | 13,453,878 |
| Oct 23, 2025 | 7.88 | 8.03 | 7.85 | 8.02 | 8.02 | 2.04% | 10,628,700 |
| Oct 22, 2025 | 7.97 | 7.98 | 7.86 | 7.86 | 7.86 | -1.50% | 8,278,900 |
| Oct 21, 2025 | 8.00 | 8.01 | 7.89 | 7.98 | 7.98 | 0.13% | 8,621,700 |
| Oct 20, 2025 | 7.94 | 8.00 | 7.80 | 7.97 | 7.97 | 0.76% | 11,707,200 |
| Oct 17, 2025 | 7.94 | 8.01 | 7.89 | 7.91 | 7.91 | -0.25% | 8,387,602 |
| Oct 16, 2025 | 8.00 | 8.01 | 7.88 | 7.93 | 7.93 | -0.50% | 7,065,100 |
| Oct 15, 2025 | 8.01 | 8.07 | 7.92 | 7.97 | 7.97 | -0.50% | 10,042,778 |
| Oct 14, 2025 | 8.10 | 8.15 | 7.99 | 8.01 | 8.01 | -0.74% | 13,742,200 |
| Oct 13, 2025 | 7.86 | 8.08 | 7.79 | 8.07 | 8.07 | 1.13% | 14,600,550 |
| Oct 10, 2025 | 7.90 | 7.99 | 7.83 | 7.98 | 7.98 | 0.88% | 12,260,300 |
| Oct 9, 2025 | 7.70 | 7.91 | 7.68 | 7.91 | 7.91 | 2.73% | 14,319,055 |
| Sep 30, 2025 | 7.72 | 7.74 | 7.64 | 7.70 | 7.70 | -0.52% | 7,549,300 |
| Sep 29, 2025 | 7.67 | 7.74 | 7.62 | 7.74 | 7.74 | 1.18% | 10,798,828 |
| Sep 26, 2025 | 7.57 | 7.71 | 7.51 | 7.65 | 7.65 | 1.06% | 9,822,600 |
| Sep 25, 2025 | 7.64 | 7.66 | 7.53 | 7.57 | 7.57 | -0.53% | 7,149,900 |
| Sep 24, 2025 | 7.53 | 7.66 | 7.45 | 7.61 | 7.61 | 1.06% | 9,061,500 |
| Sep 23, 2025 | 7.53 | 7.57 | 7.41 | 7.53 | 7.53 | -0.53% | 11,512,650 |
| Sep 22, 2025 | 7.75 | 7.79 | 7.54 | 7.57 | 7.57 | -2.20% | 9,461,800 |
| Sep 19, 2025 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | -0.51% | 8,121,365 |
| Sep 18, 2025 | 7.92 | 7.92 | 7.72 | 7.78 | 7.78 | -2.02% | 9,250,517 |
| Sep 17, 2025 | 7.91 | 7.98 | 7.83 | 7.94 | 7.94 | 0.76% | 8,153,986 |
| Sep 16, 2025 | 8.01 | 8.10 | 7.85 | 7.88 | 7.88 | -1.01% | 10,691,600 |
| Sep 15, 2025 | 8.08 | 8.11 | 7.96 | 7.96 | 7.96 | -1.12% | 10,587,716 |
| 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 |