Xi'an Shaangu Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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