Xi'an Shaangu Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.96	10.20	9.91	10.18	-	0.99%	5,330,000
Mar 26, 2026	10.31	10.33	10.03	10.08	10.08	-2.51%	10,024,160
Mar 25, 2026	10.25	10.43	10.25	10.34	10.34	0.98%	11,646,920
Mar 24, 2026	10.27	10.29	10.02	10.24	10.24	1.29%	13,291,030
Mar 23, 2026	10.16	10.45	9.95	10.11	10.11	-2.98%	22,433,600
Mar 20, 2026	10.72	10.80	10.35	10.42	10.42	-2.43%	14,471,600
Mar 19, 2026	10.73	10.98	10.60	10.68	10.68	-2.38%	12,931,200
Mar 18, 2026	10.83	11.00	10.70	10.94	10.94	1.02%	14,891,862
Mar 17, 2026	11.08	11.17	10.82	10.83	10.83	-2.08%	15,437,690
Mar 16, 2026	11.50	11.50	10.93	11.06	11.06	-3.91%	28,663,900
Mar 13, 2026	12.09	12.10	11.40	11.51	11.51	-4.64%	36,159,620
Mar 12, 2026	12.39	12.54	11.98	12.07	12.07	-1.63%	30,471,290
Mar 11, 2026	12.40	12.55	12.23	12.27	12.27	-1.21%	26,141,840
Mar 10, 2026	12.03	12.49	11.83	12.42	12.42	2.64%	29,831,175
Mar 9, 2026	11.93	12.10	11.68	12.10	12.10	1.34%	29,361,154
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