China Southern Power Grid Technology Co.,Ltd (SHA:688248)
China · Delayed Price · Currency is CNY 46.83
-0.58 (-1.22%)
Nov 17, 2025, 2:14 PM CST
SHA:688248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 47.94 | 48.22 | 47.35 | 47.41 | 47.41 | -1.92% | 2,871,874 |
| Nov 13, 2025 | 48.35 | 48.99 | 47.81 | 48.34 | 48.34 | 0.48% | 3,205,791 |
| Nov 12, 2025 | 48.51 | 49.42 | 47.81 | 48.11 | 48.11 | -1.05% | 3,049,466 |
| Nov 11, 2025 | 49.25 | 50.74 | 48.46 | 48.62 | 48.62 | 0.19% | 5,162,551 |
| Nov 10, 2025 | 48.95 | 49.45 | 47.73 | 48.53 | 48.53 | -0.06% | 4,436,542 |
| Nov 7, 2025 | 50.05 | 50.75 | 48.55 | 48.56 | 48.56 | -3.07% | 6,144,075 |
| Nov 6, 2025 | 50.45 | 51.80 | 50.00 | 50.10 | 50.10 | 0.20% | 4,337,782 |
| Nov 5, 2025 | 49.48 | 50.71 | 48.50 | 50.00 | 50.00 | -0.34% | 5,226,268 |
| Nov 4, 2025 | 51.39 | 52.31 | 49.84 | 50.17 | 50.17 | -2.01% | 5,186,482 |
| Nov 3, 2025 | 53.16 | 53.53 | 51.13 | 51.20 | 51.20 | -3.49% | 5,881,305 |
| Oct 31, 2025 | 53.01 | 54.38 | 52.95 | 53.05 | 53.05 | -0.45% | 3,848,784 |
| Oct 30, 2025 | 52.99 | 54.88 | 52.36 | 53.29 | 53.29 | 0.93% | 5,329,437 |
| Oct 29, 2025 | 53.19 | 53.80 | 51.92 | 52.80 | 52.80 | -1.03% | 6,305,915 |
| Oct 28, 2025 | 56.00 | 56.68 | 53.03 | 53.35 | 53.35 | -5.88% | 6,793,634 |
| Oct 27, 2025 | 54.15 | 56.95 | 54.15 | 56.68 | 56.68 | 5.53% | 7,256,422 |
| Oct 24, 2025 | 55.20 | 56.30 | 53.12 | 53.71 | 53.71 | -2.33% | 6,394,271 |
| Oct 23, 2025 | 58.75 | 58.75 | 53.03 | 54.99 | 54.99 | -4.06% | 6,901,242 |
| Oct 22, 2025 | 60.05 | 60.05 | 55.17 | 57.32 | 57.32 | -2.78% | 9,650,155 |
| Oct 21, 2025 | 58.30 | 59.60 | 57.50 | 58.96 | 58.96 | 1.83% | 5,412,224 |
| Oct 20, 2025 | 54.98 | 58.36 | 54.98 | 57.90 | 57.90 | 6.38% | 5,957,029 |
| Oct 17, 2025 | 56.65 | 56.77 | 54.06 | 54.43 | 54.43 | -4.16% | 3,358,103 |
| Oct 16, 2025 | 57.00 | 58.35 | 56.01 | 56.79 | 56.79 | -0.99% | 5,294,231 |
| Oct 15, 2025 | 52.52 | 57.46 | 50.50 | 57.36 | 57.36 | 7.96% | 8,593,653 |
| Oct 14, 2025 | 55.00 | 56.08 | 52.50 | 53.13 | 53.13 | -3.14% | 7,815,511 |
| Oct 13, 2025 | 54.00 | 56.00 | 52.81 | 54.85 | 54.85 | -4.39% | 8,095,778 |
| Oct 10, 2025 | 57.20 | 58.98 | 56.96 | 57.37 | 57.37 | -2.17% | 5,283,904 |
| Oct 9, 2025 | 60.95 | 61.00 | 55.33 | 58.64 | 58.64 | -3.23% | 12,341,270 |
| Sep 30, 2025 | 59.30 | 61.29 | 59.00 | 60.60 | 60.60 | 1.69% | 6,333,116 |
| Sep 29, 2025 | 56.44 | 61.16 | 56.00 | 59.59 | 59.59 | 6.62% | 8,576,460 |
| Sep 26, 2025 | 56.65 | 57.00 | 55.12 | 55.89 | 55.89 | -1.34% | 5,271,745 |
| Sep 25, 2025 | 57.99 | 58.84 | 55.80 | 56.65 | 56.65 | -2.31% | 8,175,129 |
| Sep 24, 2025 | 54.60 | 59.94 | 53.86 | 57.99 | 57.99 | 5.78% | 15,059,470 |
| Sep 23, 2025 | 51.97 | 56.22 | 51.56 | 54.82 | 54.82 | 5.46% | 9,915,643 |
| Sep 22, 2025 | 50.99 | 53.30 | 49.64 | 51.98 | 51.98 | 1.98% | 6,413,218 |
| Sep 19, 2025 | 48.65 | 52.50 | 48.65 | 50.97 | 50.97 | 3.81% | 7,682,598 |
| Sep 18, 2025 | 50.85 | 51.16 | 48.22 | 49.10 | 49.10 | -3.57% | 8,212,207 |
| Sep 17, 2025 | 50.60 | 51.98 | 49.40 | 50.92 | 50.92 | 1.45% | 6,892,254 |
| Sep 16, 2025 | 49.99 | 50.60 | 47.92 | 50.19 | 50.19 | 1.81% | 7,851,027 |
| Sep 15, 2025 | 50.97 | 53.00 | 48.75 | 49.30 | 49.30 | -1.40% | 11,766,850 |
| Sep 12, 2025 | 48.25 | 52.00 | 46.74 | 50.00 | 50.00 | 4.65% | 12,189,790 |
| Sep 11, 2025 | 44.50 | 48.26 | 44.00 | 47.78 | 47.78 | 8.62% | 11,183,210 |
| Sep 10, 2025 | 44.20 | 45.60 | 43.51 | 43.99 | 43.99 | -1.50% | 7,131,271 |
| Sep 9, 2025 | 45.00 | 46.07 | 44.26 | 44.66 | 44.66 | -3.67% | 8,054,577 |
| Sep 8, 2025 | 44.30 | 47.65 | 42.21 | 46.36 | 46.36 | 4.23% | 16,283,950 |
| Sep 5, 2025 | 40.80 | 45.96 | 40.44 | 44.48 | 44.48 | 9.15% | 12,778,310 |
| Sep 4, 2025 | 40.00 | 41.99 | 39.86 | 40.75 | 40.75 | 3.66% | 12,278,970 |
| Sep 3, 2025 | 40.50 | 41.19 | 39.31 | 39.31 | 39.31 | -2.09% | 9,239,856 |
| Sep 2, 2025 | 36.18 | 40.38 | 35.57 | 40.15 | 40.15 | 10.36% | 13,098,430 |
| Sep 1, 2025 | 36.10 | 36.41 | 34.71 | 36.38 | 36.38 | -1.89% | 8,425,857 |
| Aug 29, 2025 | 37.20 | 37.36 | 36.41 | 37.08 | 37.08 | -0.22% | 3,874,775 |