Xi'an Shaangu Power Co., Ltd. (SHA:601369)
China · Delayed Price · Currency is CNY 8.09
+0.09 (1.13%)
Oct 23, 2026, 3:00 PM CST
Xi'an Shaangu Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.95 | 8.16 | 7.75 | 8.09 | 8.09 | 1.12% | 8,598,341 |
| Oct 22, 2026 | 8.02 | 8.08 | 7.93 | 8.00 | 8.00 | 0.50% | 6,592,409 |
| Oct 21, 2026 | 7.95 | 8.00 | 7.90 | 7.96 | 7.96 | 0.63% | 4,294,680 |
| Oct 20, 2026 | 7.93 | 8.04 | 7.92 | 8.01 | 7.91 | 0.50% | 5,947,783 |
| Oct 19, 2026 | 7.92 | 8.11 | 7.76 | 7.97 | 7.87 | 0.63% | 13,040,940 |
| Oct 16, 2026 | 8.07 | 8.14 | 7.86 | 7.92 | 7.82 | -1.00% | 13,413,279 |
| Oct 15, 2026 | 8.30 | 8.31 | 7.99 | 8.00 | 7.90 | -4.19% | 12,583,317 |
| Oct 14, 2026 | 8.60 | 8.67 | 8.32 | 8.35 | 8.25 | -3.24% | 11,097,512 |
| Oct 13, 2026 | 8.46 | 8.65 | 8.40 | 8.63 | 8.52 | 1.77% | 11,632,998 |
| Oct 12, 2026 | 8.42 | 8.53 | 8.40 | 8.48 | 8.37 | 0.47% | 7,246,664 |
| Oct 9, 2026 | 8.53 | 8.57 | 8.41 | 8.44 | 8.33 | -1.06% | 9,814,470 |
| Oct 8, 2026 | 8.57 | 8.57 | 8.40 | 8.53 | 8.42 | 0.24% | 7,677,601 |
| Sep 30, 2026 | 8.44 | 8.57 | 8.42 | 8.51 | 8.40 | 1.07% | 4,773,550 |
| Sep 29, 2026 | 8.61 | 8.63 | 8.40 | 8.42 | 8.31 | -2.32% | 7,829,400 |
| Sep 28, 2026 | 8.82 | 8.84 | 8.45 | 8.62 | 8.51 | -2.27% | 10,458,600 |
| Sep 24, 2026 | 8.90 | 8.96 | 8.81 | 8.82 | 8.71 | -1.45% | 10,636,306 |
| Sep 23, 2026 | 8.91 | 9.14 | 8.91 | 8.95 | 8.84 | -0.44% | 11,301,752 |
| Sep 22, 2026 | 8.97 | 9.10 | 8.79 | 8.99 | 8.88 | -0.55% | 22,940,376 |
| Sep 21, 2026 | 8.83 | 9.23 | 8.76 | 9.04 | 8.93 | 0.22% | 36,740,740 |
| Sep 18, 2026 | 8.38 | 9.24 | 8.31 | 9.02 | 8.91 | 7.38% | 41,755,120 |
| Sep 17, 2026 | 8.36 | 8.41 | 8.29 | 8.40 | 8.30 | 0.36% | 5,211,100 |
| Sep 16, 2026 | 8.40 | 8.45 | 8.29 | 8.37 | 8.27 | -0.36% | 5,146,470 |
| Sep 15, 2026 | 8.34 | 8.43 | 8.32 | 8.40 | 8.30 | 0.72% | 4,638,140 |
| Sep 14, 2026 | 8.36 | 8.47 | 8.30 | 8.34 | 8.24 | -0.48% | 7,504,040 |
| Sep 11, 2026 | 8.50 | 8.51 | 8.33 | 8.38 | 8.28 | -1.53% | 6,812,140 |
| Sep 10, 2026 | 8.59 | 8.59 | 8.47 | 8.51 | 8.40 | -0.58% | 4,782,200 |
| Sep 9, 2026 | 8.59 | 8.65 | 8.54 | 8.56 | 8.45 | -0.70% | 5,553,453 |
| Sep 8, 2026 | 8.54 | 8.70 | 8.54 | 8.62 | 8.51 | 1.06% | 7,280,560 |
| Sep 7, 2026 | 8.57 | 8.64 | 8.52 | 8.53 | 8.42 | -0.23% | 7,752,422 |
| Sep 4, 2026 | 8.79 | 8.80 | 8.51 | 8.55 | 8.44 | -1.95% | 11,634,944 |
| Sep 3, 2026 | 8.80 | 8.84 | 8.71 | 8.72 | 8.61 | -0.80% | 5,688,600 |
| Sep 2, 2026 | 8.79 | 8.80 | 8.63 | 8.79 | 8.68 | -0.45% | 7,706,000 |
| Sep 1, 2026 | 8.85 | 8.94 | 8.78 | 8.83 | 8.72 | -0.23% | 10,021,500 |
| Aug 31, 2026 | 8.78 | 8.90 | 8.68 | 8.85 | 8.74 | 0.45% | 9,848,405 |
| Aug 28, 2026 | 8.71 | 8.83 | 8.68 | 8.81 | 8.70 | 1.15% | 8,471,000 |
| Aug 27, 2026 | 8.67 | 8.73 | 8.52 | 8.71 | 8.60 | 0.46% | 10,258,493 |
| Aug 26, 2026 | 8.73 | 8.76 | 8.42 | 8.67 | 8.56 | -1.59% | 16,381,491 |
| Aug 25, 2026 | 8.71 | 8.81 | 8.68 | 8.81 | 8.70 | 0.80% | 6,597,390 |
| Aug 24, 2026 | 8.74 | 8.81 | 8.67 | 8.74 | 8.63 | 0.11% | 7,859,740 |
| Aug 21, 2026 | 8.73 | 8.78 | 8.67 | 8.73 | 8.62 | 0.11% | 5,996,500 |
| Aug 20, 2026 | 8.81 | 8.89 | 8.66 | 8.72 | 8.61 | -0.91% | 9,390,650 |
| Aug 19, 2026 | 8.90 | 8.95 | 8.73 | 8.80 | 8.69 | -1.35% | 10,994,300 |
| Aug 18, 2026 | 8.99 | 9.09 | 8.92 | 8.92 | 8.81 | -0.67% | 10,044,851 |
| Aug 17, 2026 | 8.94 | 9.03 | 8.87 | 8.98 | 8.87 | 0.45% | 7,977,933 |
| Aug 14, 2026 | 8.98 | 9.00 | 8.89 | 8.94 | 8.83 | -0.33% | 7,920,200 |
| Aug 13, 2026 | 9.21 | 9.21 | 8.96 | 8.97 | 8.86 | -2.61% | 13,359,201 |
| Aug 12, 2026 | 9.19 | 9.25 | 9.13 | 9.21 | 9.10 | -0.11% | 11,149,974 |
| Aug 11, 2026 | 9.36 | 9.46 | 9.21 | 9.22 | 9.10 | -1.81% | 13,804,100 |
| Aug 10, 2026 | 9.48 | 9.69 | 9.39 | 9.39 | 9.27 | -1.47% | 15,786,601 |
| Aug 7, 2026 | 9.66 | 9.73 | 9.44 | 9.53 | 9.41 | -1.55% | 15,494,101 |