Shenzhen Nanshan Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.65	12.94	11.85	12.01	12.01	-5.06%	93,592,630
Jun 1, 2026	12.25	12.65	11.31	12.65	12.65	10.00%	103,259,609
May 29, 2026	10.42	11.50	10.37	11.50	11.50	10.05%	31,617,690
May 28, 2026	10.20	10.65	10.06	10.45	10.45	1.65%	32,776,812
May 27, 2026	9.79	10.42	9.76	10.28	10.28	4.05%	31,421,851
May 26, 2026	10.01	10.06	9.62	9.88	9.88	-1.20%	14,601,500
May 25, 2026	9.90	10.14	9.89	10.00	10.00	1.11%	14,944,401
May 22, 2026	9.70	9.90	9.49	9.89	9.89	2.91%	15,813,200
May 21, 2026	9.82	10.03	9.59	9.61	9.61	-2.63%	21,237,900
May 20, 2026	10.78	10.78	9.81	9.87	9.87	-9.37%	35,195,430
May 19, 2026	10.70	10.95	10.43	10.89	10.89	1.87%	22,985,440
May 18, 2026	10.70	10.85	10.51	10.69	10.69	-0.65%	19,921,200
May 15, 2026	10.92	11.03	10.51	10.76	10.76	-2.45%	33,281,172
May 14, 2026	11.53	11.88	11.02	11.03	11.03	-5.00%	40,662,010
May 13, 2026	11.67	12.12	11.52	11.61	11.61	-0.77%	63,827,683
May 12, 2026	11.13	11.80	10.90	11.70	11.70	4.65%	61,429,311
May 11, 2026	11.22	11.38	11.11	11.18	11.18	0.27%	29,367,300
May 8, 2026	11.30	11.73	11.06	11.15	11.15	-1.33%	33,886,501
May 7, 2026	11.23	11.35	11.14	11.30	11.30	1.07%	36,946,673
May 6, 2026	10.98	11.21	10.88	11.18	11.18	3.52%	36,327,301
Apr 30, 2026	10.93	10.97	10.71	10.80	10.80	-1.10%	24,549,860
Apr 29, 2026	10.75	11.09	10.60	10.92	10.92	1.58%	35,327,722
Apr 28, 2026	10.90	11.20	10.62	10.75	10.75	-2.45%	32,119,400
Apr 27, 2026	10.70	11.10	10.44	11.02	11.02	2.23%	33,394,000
Apr 24, 2026	11.30	11.30	10.75	10.78	10.78	-6.91%	40,556,699
Apr 23, 2026	11.17	11.93	10.63	11.58	11.58	2.66%	65,910,951
Apr 22, 2026	11.06	11.30	10.93	11.28	11.28	-1.05%	47,695,001
Apr 21, 2026	10.92	11.48	10.45	11.40	11.40	4.40%	73,963,250
Apr 20, 2026	11.20	11.33	10.81	10.92	10.92	-1.36%	64,799,946
Apr 17, 2026	10.07	11.07	10.03	11.07	11.07	10.04%	22,765,590
Apr 16, 2026	9.89	10.07	9.72	10.06	10.06	1.72%	29,500,350
Apr 15, 2026	9.80	10.08	9.54	9.89	9.89	1.33%	36,035,750
Apr 14, 2026	9.76	9.97	9.58	9.76	9.76	-	24,242,000
Apr 13, 2026	9.22	9.78	9.21	9.76	9.76	4.61%	32,190,920
Apr 10, 2026	9.52	9.59	9.33	9.33	9.33	-1.89%	27,473,000
Apr 9, 2026	9.75	9.75	9.42	9.51	9.51	-3.84%	34,459,670
Apr 8, 2026	9.82	9.92	9.70	9.89	9.89	2.38%	36,393,490
Apr 7, 2026	9.49	9.83	9.30	9.66	9.66	-0.92%	34,311,670
Apr 3, 2026	10.61	10.69	9.75	9.75	9.75	-9.97%	48,558,210
Apr 2, 2026	11.46	11.94	10.81	10.83	10.83	-8.61%	61,030,440
Apr 1, 2026	12.60	12.80	11.72	11.85	11.85	-8.99%	79,299,810
Mar 31, 2026	11.60	13.02	11.38	13.02	13.02	9.97%	82,606,420
Mar 30, 2026	12.00	12.30	11.17	11.84	11.84	-4.52%	77,657,459
Mar 27, 2026	11.99	13.19	11.55	12.40	12.40	3.42%	106,627,600
Mar 26, 2026	10.50	11.99	10.48	11.99	11.99	10.00%	70,219,650
Mar 25, 2026	10.48	10.98	10.36	10.90	10.90	3.81%	65,918,680
Mar 24, 2026	10.14	10.59	9.92	10.50	10.50	4.06%	53,497,720
Mar 23, 2026	10.28	10.59	9.96	10.09	10.09	-2.98%	49,503,280
Mar 20, 2026	10.49	10.78	10.18	10.40	10.40	-1.89%	63,247,020
Mar 19, 2026	10.56	11.20	10.32	10.60	10.60	0.57%	88,907,540