Xi'an Shaangu Power Co., Ltd. (SHA:601369)
China · Delayed Price · Currency is CNY 9.60
-0.01 (-0.10%)
May 29, 2026, 3:00 PM CST
Xi'an Shaangu Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.68 | 10.07 | 9.54 | 9.60 | 9.60 | -0.10% | 39,256,400 |
| May 28, 2026 | 8.73 | 9.61 | 8.70 | 9.61 | 9.61 | 9.95% | 23,851,203 |
| May 27, 2026 | 8.82 | 8.88 | 8.68 | 8.74 | 8.74 | -0.91% | 7,394,118 |
| May 26, 2026 | 8.91 | 8.93 | 8.72 | 8.82 | 8.82 | -1.01% | 7,678,353 |
| May 25, 2026 | 8.90 | 9.04 | 8.84 | 8.91 | 8.91 | -0.22% | 8,163,798 |
| May 22, 2026 | 9.05 | 9.08 | 8.84 | 8.93 | 8.93 | -0.33% | 10,057,370 |
| May 21, 2026 | 9.10 | 9.20 | 8.95 | 8.96 | 8.96 | -1.65% | 9,784,034 |
| May 20, 2026 | 9.22 | 9.27 | 9.05 | 9.11 | 9.11 | -1.19% | 6,749,006 |
| May 19, 2026 | 9.13 | 9.27 | 9.02 | 9.22 | 9.22 | 1.21% | 8,606,472 |
| May 18, 2026 | 9.13 | 9.23 | 9.06 | 9.11 | 9.11 | -0.76% | 8,797,769 |
| May 15, 2026 | 9.19 | 9.29 | 9.13 | 9.18 | 9.18 | - | 8,622,819 |
| May 14, 2026 | 9.23 | 9.32 | 9.10 | 9.18 | 9.18 | -0.33% | 11,623,600 |
| May 13, 2026 | 9.20 | 9.32 | 9.18 | 9.21 | 9.21 | -0.75% | 11,129,631 |
| May 12, 2026 | 9.30 | 9.39 | 9.21 | 9.28 | 9.28 | -0.32% | 9,176,600 |
| May 11, 2026 | 9.30 | 9.46 | 9.26 | 9.31 | 9.31 | 0.22% | 10,735,000 |
| May 8, 2026 | 9.35 | 9.36 | 9.21 | 9.29 | 9.29 | -0.64% | 7,832,266 |
| May 7, 2026 | 9.19 | 9.35 | 9.16 | 9.35 | 9.35 | 1.74% | 11,876,600 |
| May 6, 2026 | 9.18 | 9.26 | 9.14 | 9.19 | 9.19 | 0.11% | 15,133,650 |
| Apr 30, 2026 | 9.25 | 9.33 | 9.14 | 9.18 | 9.18 | -1.61% | 11,916,800 |
| Apr 29, 2026 | 9.20 | 9.34 | 9.16 | 9.33 | 9.33 | 2.30% | 11,111,052 |
| Apr 28, 2026 | 9.16 | 9.23 | 9.08 | 9.12 | 9.12 | -0.44% | 9,486,475 |
| Apr 27, 2026 | 9.30 | 9.34 | 9.11 | 9.16 | 9.16 | -1.51% | 10,615,716 |
| Apr 24, 2026 | 9.16 | 9.38 | 9.12 | 9.30 | 9.30 | 1.53% | 16,958,031 |
| Apr 23, 2026 | 9.11 | 9.22 | 9.10 | 9.16 | 9.16 | 0.77% | 12,442,301 |
| Apr 22, 2026 | 9.12 | 9.25 | 9.01 | 9.09 | 9.09 | -0.66% | 13,228,407 |
| Apr 21, 2026 | 9.20 | 9.20 | 9.04 | 9.15 | 9.15 | -0.54% | 14,354,400 |
| Apr 20, 2026 | 9.70 | 9.70 | 9.13 | 9.20 | 9.20 | -8.82% | 41,828,340 |
| Apr 17, 2026 | 10.24 | 10.24 | 10.05 | 10.09 | 10.09 | -1.27% | 9,401,298 |
| Apr 16, 2026 | 10.14 | 10.28 | 10.07 | 10.22 | 10.22 | 1.09% | 8,198,700 |
| Apr 15, 2026 | 10.11 | 10.27 | 10.07 | 10.11 | 10.11 | 0.30% | 7,921,000 |
| Apr 14, 2026 | 10.32 | 10.36 | 10.00 | 10.08 | 10.08 | -1.37% | 12,676,779 |
| Apr 13, 2026 | 10.44 | 10.44 | 10.17 | 10.22 | 10.22 | -2.11% | 11,020,306 |
| Apr 10, 2026 | 10.44 | 10.64 | 10.33 | 10.44 | 10.44 | 1.26% | 10,476,510 |
| Apr 9, 2026 | 10.36 | 10.44 | 10.29 | 10.31 | 10.31 | -1.34% | 7,231,300 |
| Apr 8, 2026 | 10.22 | 10.46 | 10.20 | 10.45 | 10.45 | 3.98% | 12,624,926 |
| Apr 7, 2026 | 9.95 | 10.24 | 9.89 | 10.05 | 10.05 | 1.41% | 6,903,403 |
| Apr 3, 2026 | 10.03 | 10.17 | 9.88 | 9.91 | 9.91 | -1.98% | 8,180,421 |
| Apr 2, 2026 | 10.27 | 10.27 | 10.04 | 10.11 | 10.11 | -1.56% | 8,210,200 |
| Apr 1, 2026 | 10.22 | 10.33 | 10.13 | 10.27 | 10.27 | 1.99% | 10,957,800 |
| Mar 31, 2026 | 10.14 | 10.27 | 10.03 | 10.07 | 10.07 | -1.08% | 8,048,621 |
| Mar 30, 2026 | 10.10 | 10.21 | 9.87 | 10.18 | 10.18 | 0.10% | 14,780,500 |
| Mar 27, 2026 | 9.96 | 10.20 | 9.91 | 10.17 | 10.17 | 0.89% | 8,195,400 |
| 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 |