Xi'an Shaangu Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.80	12.28	11.60	11.94	11.94	1.02%	22,094,810
Mar 5, 2026	11.59	11.97	11.44	11.82	11.82	4.42%	22,987,730
Mar 4, 2026	11.30	11.65	11.28	11.32	11.32	-1.05%	18,269,850
Mar 3, 2026	11.92	11.99	11.30	11.44	11.44	-3.54%	23,814,250
Mar 2, 2026	11.78	12.20	11.78	11.86	11.86	-1.00%	26,218,860
Feb 27, 2026	11.41	12.00	11.41	11.98	11.98	3.10%	26,549,210
Feb 26, 2026	11.27	11.72	11.22	11.62	11.62	3.38%	22,063,430
Feb 25, 2026	11.27	11.48	11.19	11.24	11.24	-0.62%	15,600,410
Feb 24, 2026	10.87	11.39	10.79	11.31	11.31	5.80%	24,166,340
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