Xi'an Shaangu Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.18	11.18	10.68	10.69	10.69	-4.64%	16,757,670
Feb 12, 2026	10.91	11.28	10.88	11.21	11.21	3.32%	18,132,420
Feb 11, 2026	10.85	11.00	10.80	10.85	10.85	-	9,887,588
Feb 10, 2026	10.89	11.06	10.71	10.85	10.85	0.46%	10,988,410
Feb 9, 2026	10.85	10.91	10.70	10.80	10.80	0.65%	11,588,070
Feb 6, 2026	10.82	10.92	10.73	10.73	10.73	-2.01%	12,023,200
Feb 5, 2026	11.17	11.23	10.86	10.95	10.95	-1.97%	16,495,955
Feb 4, 2026	10.88	11.35	10.78	11.17	11.17	2.38%	24,170,960
Feb 3, 2026	10.70	10.99	10.62	10.91	10.91	1.96%	18,966,530
Feb 2, 2026	10.63	10.87	10.51	10.70	10.70	0.38%	24,809,350
Jan 30, 2026	10.29	10.70	10.11	10.66	10.66	3.19%	21,414,520
Jan 29, 2026	10.60	10.65	10.29	10.33	10.33	-2.82%	15,661,160
Jan 28, 2026	10.63	10.74	10.46	10.63	10.63	-0.19%	13,796,840
Jan 27, 2026	10.85	10.86	10.47	10.65	10.65	-2.74%	23,788,140
Jan 26, 2026	10.49	11.14	10.40	10.95	10.95	4.39%	34,258,450
Jan 23, 2026	10.53	10.57	10.37	10.49	10.49	0.19%	14,025,700
Jan 22, 2026	10.66	10.71	10.41	10.47	10.47	-1.78%	14,563,300
Jan 21, 2026	10.60	10.88	10.47	10.66	10.66	1.33%	23,465,880
Jan 20, 2026	10.63	10.66	10.35	10.52	10.52	-0.47%	19,817,100
Jan 19, 2026	10.20	10.62	10.15	10.57	10.57	4.14%	21,889,690
Jan 16, 2026	10.04	10.24	10.00	10.15	10.15	1.20%	15,319,180
Jan 15, 2026	9.99	10.12	9.92	10.03	10.03	1.52%	12,360,300
Jan 14, 2026	10.08	10.10	9.86	9.88	9.88	-1.10%	15,741,160
Jan 13, 2026	10.14	10.15	9.90	9.99	9.99	-1.28%	15,157,050
Jan 12, 2026	10.18	10.37	10.09	10.12	10.12	-	18,633,314
Jan 9, 2026	10.00	10.30	9.98	10.12	10.12	1.61%	16,616,690
Jan 8, 2026	10.30	10.32	9.94	9.96	9.96	-3.11%	18,751,957
Jan 7, 2026	9.87	10.34	9.82	10.28	10.28	3.63%	22,053,228
Jan 6, 2026	10.10	10.17	9.87	9.92	9.92	-0.70%	15,251,780
Jan 5, 2026	10.01	10.19	9.88	9.99	9.99	-0.20%	13,683,320
Dec 31, 2025	10.10	10.20	9.99	10.01	10.01	-1.38%	11,893,110
Dec 30, 2025	10.26	10.46	10.05	10.15	10.15	-1.17%	16,067,090
Dec 29, 2025	10.63	10.63	10.27	10.27	10.27	-3.39%	22,126,630
Dec 26, 2025	10.17	10.64	10.16	10.63	10.63	4.11%	19,458,870
Dec 25, 2025	10.22	10.25	10.11	10.21	10.21	0.69%	9,196,321
Dec 24, 2025	10.01	10.16	9.91	10.14	10.14	1.10%	12,276,500
Dec 23, 2025	10.06	10.14	9.92	10.03	10.03	-0.79%	12,818,460
Dec 22, 2025	9.99	10.17	9.99	10.11	10.11	1.71%	15,958,100
Dec 19, 2025	9.96	10.14	9.93	9.94	9.94	-	18,970,963
Dec 18, 2025	10.26	10.26	9.92	9.94	9.94	-3.21%	22,886,640
Dec 17, 2025	10.25	10.39	10.18	10.27	10.27	-	17,937,320
Dec 16, 2025	10.20	10.39	10.12	10.27	10.27	0.29%	23,211,490
Dec 15, 2025	10.27	10.35	10.05	10.24	10.24	-1.06%	32,173,640
Dec 12, 2025	9.94	10.44	9.90	10.35	10.35	3.71%	77,930,000
Dec 11, 2025	9.62	10.12	9.62	9.98	9.98	3.74%	41,960,930
Dec 10, 2025	9.41	9.71	9.41	9.62	9.62	2.12%	30,525,530
Dec 9, 2025	9.34	9.50	9.32	9.42	9.42	0.53%	13,957,020
Dec 8, 2025	9.50	9.50	9.22	9.37	9.37	-0.85%	17,928,800
Dec 5, 2025	9.37	9.47	9.33	9.45	9.45	1.39%	13,499,270
Dec 4, 2025	9.30	9.45	9.29	9.32	9.32	-0.32%	13,599,272