China Suntien Green Energy Corporation Limited (SHA:600956)
China · Delayed Price · Currency is CNY 9.09
-0.04 (-0.44%)
May 29, 2026, 3:00 PM CST
SHA:600956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.14 | 9.30 | 8.99 | 9.09 | 9.09 | -0.44% | 42,890,279 |
| May 28, 2026 | 8.56 | 9.37 | 8.55 | 9.13 | 9.13 | 7.16% | 53,726,060 |
| May 27, 2026 | 8.51 | 8.63 | 8.38 | 8.52 | 8.52 | 0.12% | 17,547,540 |
| May 26, 2026 | 8.58 | 8.61 | 8.23 | 8.51 | 8.51 | -1.73% | 18,469,900 |
| May 25, 2026 | 8.39 | 8.67 | 8.34 | 8.66 | 8.66 | 2.49% | 15,177,350 |
| May 22, 2026 | 8.73 | 8.74 | 8.32 | 8.45 | 8.45 | -1.40% | 17,462,229 |
| May 21, 2026 | 8.76 | 8.90 | 8.55 | 8.57 | 8.57 | -2.17% | 20,060,572 |
| May 20, 2026 | 9.20 | 9.20 | 8.71 | 8.76 | 8.76 | -5.60% | 26,026,414 |
| May 19, 2026 | 9.06 | 9.32 | 8.93 | 9.28 | 9.28 | 2.43% | 29,887,409 |
| May 18, 2026 | 8.67 | 9.10 | 8.54 | 9.06 | 9.06 | 4.38% | 28,558,309 |
| May 15, 2026 | 8.80 | 8.81 | 8.49 | 8.68 | 8.68 | -1.36% | 24,224,612 |
| May 14, 2026 | 9.06 | 9.40 | 8.80 | 8.80 | 8.80 | -2.55% | 34,581,811 |
| May 13, 2026 | 8.90 | 9.22 | 8.86 | 9.03 | 9.03 | 1.35% | 33,695,681 |
| May 12, 2026 | 8.95 | 9.08 | 8.75 | 8.91 | 8.91 | -0.11% | 30,375,197 |
| May 11, 2026 | 8.63 | 8.99 | 8.63 | 8.92 | 8.92 | 3.48% | 34,206,600 |
| May 8, 2026 | 8.60 | 8.80 | 8.49 | 8.62 | 8.62 | 0.12% | 24,916,769 |
| May 7, 2026 | 8.55 | 8.67 | 8.47 | 8.61 | 8.61 | 1.53% | 21,901,875 |
| May 6, 2026 | 8.21 | 8.50 | 8.20 | 8.48 | 8.48 | 3.41% | 20,715,271 |
| Apr 30, 2026 | 8.37 | 8.38 | 8.16 | 8.20 | 8.20 | -2.50% | 20,404,350 |
| Apr 29, 2026 | 8.44 | 8.51 | 8.25 | 8.41 | 8.41 | -1.64% | 20,528,116 |
| Apr 28, 2026 | 8.51 | 8.67 | 8.43 | 8.55 | 8.55 | -0.58% | 25,318,536 |
| Apr 27, 2026 | 8.58 | 8.80 | 8.51 | 8.60 | 8.60 | -1.60% | 23,783,625 |
| Apr 24, 2026 | 9.10 | 9.10 | 8.68 | 8.74 | 8.74 | -4.90% | 41,643,629 |
| Apr 23, 2026 | 8.58 | 9.31 | 8.47 | 9.19 | 9.19 | 8.63% | 64,691,910 |
| Apr 22, 2026 | 8.29 | 8.48 | 8.21 | 8.46 | 8.46 | 1.32% | 28,629,447 |
| Apr 21, 2026 | 8.13 | 8.37 | 7.96 | 8.35 | 8.35 | 2.45% | 36,146,620 |
| Apr 20, 2026 | 8.07 | 8.16 | 8.04 | 8.15 | 8.15 | 0.99% | 15,842,700 |
| Apr 17, 2026 | 8.10 | 8.17 | 8.03 | 8.07 | 8.07 | -0.49% | 14,067,800 |
| Apr 16, 2026 | 8.13 | 8.16 | 8.06 | 8.11 | 8.11 | -0.49% | 13,009,700 |
| Apr 15, 2026 | 8.17 | 8.18 | 8.07 | 8.15 | 8.15 | -0.24% | 13,357,144 |
| Apr 14, 2026 | 8.22 | 8.23 | 8.11 | 8.17 | 8.17 | -0.49% | 16,299,900 |
| Apr 13, 2026 | 7.98 | 8.21 | 7.96 | 8.21 | 8.21 | 2.63% | 22,593,840 |
| Apr 10, 2026 | 8.06 | 8.10 | 7.98 | 8.00 | 8.00 | -0.74% | 17,393,640 |
| Apr 9, 2026 | 8.18 | 8.19 | 8.05 | 8.06 | 8.06 | -1.95% | 17,018,913 |
| Apr 8, 2026 | 8.16 | 8.24 | 8.13 | 8.22 | 8.22 | 1.73% | 23,819,714 |
| Apr 7, 2026 | 8.00 | 8.13 | 7.88 | 8.08 | 8.08 | 0.62% | 18,573,600 |
| Apr 3, 2026 | 8.32 | 8.32 | 8.00 | 8.03 | 8.03 | -3.49% | 24,997,460 |
| Apr 2, 2026 | 8.60 | 8.72 | 8.30 | 8.32 | 8.32 | -2.00% | 27,248,610 |
| Apr 1, 2026 | 8.66 | 8.75 | 8.46 | 8.49 | 8.49 | -0.70% | 27,794,903 |
| Mar 31, 2026 | 8.94 | 8.95 | 8.52 | 8.55 | 8.55 | -3.93% | 37,739,090 |
| Mar 30, 2026 | 9.50 | 9.51 | 8.66 | 8.90 | 8.90 | -7.48% | 54,359,350 |
| Mar 27, 2026 | 9.59 | 9.75 | 9.35 | 9.62 | 9.62 | -0.82% | 47,086,909 |
| Mar 26, 2026 | 9.94 | 10.08 | 9.58 | 9.70 | 9.70 | -5.09% | 64,094,160 |
| Mar 25, 2026 | 10.06 | 10.62 | 9.93 | 10.22 | 10.22 | -0.87% | 87,832,050 |
| Mar 24, 2026 | 9.79 | 10.47 | 9.38 | 10.31 | 10.31 | 6.07% | 81,622,740 |
| Mar 23, 2026 | 9.29 | 9.85 | 9.20 | 9.72 | 9.72 | 1.99% | 55,080,260 |
| Mar 20, 2026 | 9.91 | 10.28 | 9.50 | 9.53 | 9.53 | -4.99% | 59,815,230 |
| Mar 19, 2026 | 10.39 | 10.70 | 9.70 | 10.03 | 10.03 | -4.02% | 58,106,590 |
| Mar 18, 2026 | 10.30 | 11.24 | 10.10 | 10.45 | 10.45 | -2.52% | 76,854,040 |
| Mar 17, 2026 | 9.75 | 10.99 | 9.54 | 10.72 | 10.72 | 5.10% | 93,147,090 |