Xi'an Shaangu Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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