Shenzhen Nanshan Power Co., Ltd. (SHE:000037)
China · Delayed Price · Currency is CNY 9.56
-0.07 (-0.73%)
At close: Feb 13, 2026
Shenzhen Nanshan Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.64 | 9.68 | 9.53 | 9.56 | 9.56 | -0.73% | 9,263,780 |
| Feb 12, 2026 | 9.70 | 9.78 | 9.57 | 9.63 | 9.63 | - | 9,554,100 |
| Feb 11, 2026 | 9.53 | 9.68 | 9.51 | 9.63 | 9.63 | 1.16% | 10,578,680 |
| Feb 10, 2026 | 9.56 | 9.60 | 9.50 | 9.52 | 9.52 | -0.42% | 9,822,700 |
| Feb 9, 2026 | 9.48 | 9.58 | 9.41 | 9.56 | 9.56 | 0.84% | 13,023,200 |
| Feb 6, 2026 | 9.39 | 9.61 | 9.25 | 9.48 | 9.48 | 0.85% | 17,800,800 |
| Feb 5, 2026 | 9.62 | 9.72 | 9.38 | 9.40 | 9.40 | - | 19,476,101 |
| Feb 4, 2026 | 9.20 | 9.43 | 9.18 | 9.40 | 9.40 | 1.73% | 13,826,780 |
| Feb 3, 2026 | 9.25 | 9.29 | 9.15 | 9.24 | 9.24 | 0.43% | 10,872,300 |
| Feb 2, 2026 | 9.29 | 9.48 | 9.20 | 9.20 | 9.20 | -0.86% | 18,135,640 |
| Jan 30, 2026 | 9.09 | 9.36 | 9.08 | 9.28 | 9.28 | 2.20% | 17,718,200 |
| Jan 29, 2026 | 9.18 | 9.23 | 9.02 | 9.08 | 9.08 | -1.63% | 12,930,600 |
| Jan 28, 2026 | 9.38 | 9.38 | 9.22 | 9.23 | 9.23 | -1.60% | 14,132,380 |
| Jan 27, 2026 | 9.30 | 9.43 | 9.20 | 9.38 | 9.38 | -1.05% | 18,142,090 |
| Jan 26, 2026 | 9.29 | 9.78 | 9.29 | 9.48 | 9.48 | 2.60% | 34,171,500 |
| Jan 23, 2026 | 9.80 | 9.86 | 9.23 | 9.24 | 9.24 | 2.90% | 42,289,820 |
| Jan 22, 2026 | 8.98 | 9.01 | 8.91 | 8.98 | 8.98 | 0.11% | 7,344,100 |
| Jan 21, 2026 | 9.02 | 9.07 | 8.89 | 8.97 | 8.97 | -1.43% | 8,059,300 |
| Jan 20, 2026 | 9.04 | 9.13 | 8.95 | 9.10 | 9.10 | 0.66% | 13,130,000 |
| Jan 19, 2026 | 8.79 | 9.04 | 8.70 | 9.04 | 9.04 | 2.73% | 13,408,310 |
| Jan 16, 2026 | 8.92 | 9.04 | 8.77 | 8.80 | 8.80 | 0.11% | 14,214,300 |
| Jan 15, 2026 | 8.70 | 8.79 | 8.66 | 8.79 | 8.79 | 0.69% | 6,820,200 |
| Jan 14, 2026 | 8.80 | 8.83 | 8.66 | 8.73 | 8.73 | -0.57% | 12,403,700 |
| Jan 13, 2026 | 8.73 | 8.87 | 8.64 | 8.78 | 8.78 | 0.69% | 13,071,750 |
| Jan 12, 2026 | 8.68 | 8.74 | 8.63 | 8.72 | 8.72 | 0.58% | 8,541,200 |
| Jan 9, 2026 | 8.57 | 8.69 | 8.53 | 8.67 | 8.67 | 1.17% | 8,890,408 |
| Jan 8, 2026 | 8.47 | 8.59 | 8.44 | 8.57 | 8.57 | 1.18% | 6,082,510 |
| Jan 7, 2026 | 8.58 | 8.60 | 8.47 | 8.47 | 8.47 | -1.28% | 6,646,460 |
| Jan 6, 2026 | 8.62 | 8.74 | 8.52 | 8.58 | 8.58 | 1.78% | 12,231,107 |
| Jan 5, 2026 | 8.28 | 8.43 | 8.28 | 8.43 | 8.43 | 1.81% | 5,308,000 |
| Dec 31, 2025 | 8.26 | 8.30 | 8.22 | 8.28 | 8.28 | 0.24% | 4,047,651 |
| Dec 30, 2025 | 8.35 | 8.38 | 8.23 | 8.26 | 8.26 | -1.20% | 5,837,300 |
| Dec 29, 2025 | 8.47 | 8.47 | 8.33 | 8.36 | 8.36 | -1.30% | 5,472,800 |
| Dec 26, 2025 | 8.53 | 8.56 | 8.45 | 8.47 | 8.47 | -0.82% | 4,563,807 |
| Dec 25, 2025 | 8.56 | 8.56 | 8.46 | 8.54 | 8.54 | - | 3,376,100 |
| Dec 24, 2025 | 8.45 | 8.54 | 8.39 | 8.54 | 8.54 | 0.95% | 4,085,400 |
| Dec 23, 2025 | 8.53 | 8.58 | 8.42 | 8.46 | 8.46 | -0.82% | 4,175,209 |
| Dec 22, 2025 | 8.50 | 8.58 | 8.46 | 8.53 | 8.53 | 0.12% | 4,109,850 |
| Dec 19, 2025 | 8.36 | 8.53 | 8.36 | 8.52 | 8.52 | 1.55% | 4,965,700 |
| Dec 18, 2025 | 8.33 | 8.46 | 8.29 | 8.39 | 8.39 | 0.24% | 5,062,200 |
| Dec 17, 2025 | 8.30 | 8.38 | 8.17 | 8.37 | 8.37 | 0.60% | 7,408,900 |
| Dec 16, 2025 | 8.51 | 8.51 | 8.30 | 8.32 | 8.32 | -2.46% | 6,142,700 |
| Dec 15, 2025 | 8.58 | 8.59 | 8.45 | 8.53 | 8.53 | - | 5,106,900 |
| Dec 12, 2025 | 8.46 | 8.64 | 8.44 | 8.53 | 8.53 | 1.07% | 7,235,500 |
| Dec 11, 2025 | 8.63 | 8.63 | 8.44 | 8.44 | 8.44 | -1.75% | 6,522,800 |
| Dec 10, 2025 | 8.66 | 8.70 | 8.51 | 8.59 | 8.59 | -0.81% | 6,754,759 |
| Dec 9, 2025 | 8.71 | 8.77 | 8.63 | 8.66 | 8.66 | -0.92% | 6,246,700 |
| Dec 8, 2025 | 8.75 | 8.82 | 8.71 | 8.74 | 8.74 | -0.11% | 6,488,200 |
| Dec 5, 2025 | 8.60 | 8.77 | 8.51 | 8.75 | 8.75 | 1.16% | 7,798,500 |
| Dec 4, 2025 | 9.03 | 9.05 | 8.63 | 8.65 | 8.65 | -4.21% | 14,240,750 |