Shenzhen Nanshan Power Co., Ltd. (SHE:000037)
China · Delayed Price · Currency is CNY 8.36
-0.10 (-1.18%)
Oct 26, 2026, 3:04 PM CST
Shenzhen Nanshan Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.42 | 8.47 | 8.27 | 8.36 | 8.36 | -1.18% | 4,508,400 |
| Oct 23, 2026 | 8.40 | 8.48 | 8.08 | 8.46 | 8.46 | 0.12% | 10,064,400 |
| Oct 22, 2026 | 8.70 | 8.72 | 8.45 | 8.45 | 8.45 | -2.76% | 5,479,310 |
| Oct 21, 2026 | 8.64 | 8.76 | 8.62 | 8.69 | 8.69 | 0.70% | 5,247,800 |
| Oct 20, 2026 | 8.66 | 8.68 | 8.55 | 8.63 | 8.63 | -0.23% | 4,008,600 |
| Oct 19, 2026 | 8.58 | 8.69 | 8.48 | 8.65 | 8.65 | 0.23% | 6,573,200 |
| Oct 16, 2026 | 8.79 | 8.79 | 8.56 | 8.63 | 8.63 | - | 6,755,101 |
| Oct 15, 2026 | 8.70 | 8.86 | 8.50 | 8.63 | 8.63 | -2.49% | 8,298,300 |
| Oct 14, 2026 | 8.85 | 9.04 | 8.83 | 8.85 | 8.85 | -0.90% | 8,797,500 |
| Oct 13, 2026 | 8.91 | 9.02 | 8.78 | 8.93 | 8.93 | -0.89% | 9,026,501 |
| Oct 12, 2026 | 9.10 | 9.26 | 9.01 | 9.01 | 9.01 | -1.64% | 10,972,100 |
| Oct 9, 2026 | 9.10 | 9.20 | 8.80 | 9.16 | 9.16 | -0.33% | 14,501,000 |
| Oct 8, 2026 | 9.15 | 9.30 | 9.10 | 9.19 | 9.19 | 0.44% | 12,370,790 |
| Sep 30, 2026 | 9.00 | 9.29 | 8.91 | 9.15 | 9.15 | 1.67% | 15,578,780 |
| Sep 29, 2026 | 8.97 | 9.29 | 8.91 | 9.00 | 9.00 | 0.45% | 15,452,200 |
| Sep 28, 2026 | 8.94 | 9.11 | 8.85 | 8.96 | 8.96 | 0.22% | 9,592,100 |
| Sep 24, 2026 | 9.04 | 9.09 | 8.92 | 8.94 | 8.94 | -0.78% | 7,386,300 |
| Sep 23, 2026 | 9.41 | 9.41 | 8.96 | 9.01 | 9.01 | -4.15% | 22,577,400 |
| Sep 22, 2026 | 9.50 | 9.53 | 9.32 | 9.40 | 9.40 | -0.95% | 12,116,300 |
| Sep 21, 2026 | 9.34 | 9.51 | 9.30 | 9.49 | 9.49 | 0.96% | 12,259,900 |
| Sep 18, 2026 | 9.38 | 9.69 | 9.23 | 9.40 | 9.40 | 0.21% | 17,992,590 |
| Sep 17, 2026 | 9.70 | 9.70 | 9.13 | 9.38 | 9.38 | -4.19% | 28,462,910 |
| Sep 16, 2026 | 9.70 | 10.06 | 9.63 | 9.79 | 9.79 | -2.39% | 34,523,422 |
| Sep 15, 2026 | 9.71 | 10.44 | 9.61 | 10.03 | 10.03 | 3.51% | 49,896,043 |
| Sep 14, 2026 | 9.47 | 10.26 | 9.47 | 9.69 | 9.69 | 1.47% | 27,238,030 |
| Sep 11, 2026 | 9.56 | 9.76 | 9.06 | 9.55 | 9.55 | -0.73% | 26,843,060 |
| Sep 10, 2026 | 9.45 | 9.76 | 9.33 | 9.62 | 9.62 | 1.58% | 28,016,110 |
| Sep 9, 2026 | 9.36 | 9.49 | 9.29 | 9.47 | 9.47 | 0.53% | 10,006,700 |
| Sep 8, 2026 | 9.28 | 9.43 | 9.24 | 9.42 | 9.42 | 1.07% | 7,464,600 |
| Sep 7, 2026 | 9.35 | 9.40 | 9.22 | 9.32 | 9.32 | -0.11% | 5,761,612 |
| Sep 4, 2026 | 9.33 | 9.47 | 9.28 | 9.33 | 9.33 | 0.54% | 9,287,691 |
| Sep 3, 2026 | 9.38 | 9.40 | 9.26 | 9.28 | 9.28 | -0.64% | 6,748,100 |
| Sep 2, 2026 | 9.62 | 9.62 | 9.34 | 9.34 | 9.34 | -3.21% | 11,997,000 |
| Sep 1, 2026 | 9.63 | 9.74 | 9.62 | 9.65 | 9.65 | - | 10,054,408 |
| Aug 31, 2026 | 9.73 | 9.78 | 9.53 | 9.65 | 9.65 | -1.93% | 12,302,600 |
| Aug 28, 2026 | 9.81 | 9.92 | 9.65 | 9.84 | 9.84 | -0.10% | 17,962,200 |
| Aug 27, 2026 | 9.42 | 9.94 | 9.32 | 9.85 | 9.85 | 1.86% | 25,786,800 |
| Aug 26, 2026 | 9.36 | 10.03 | 9.29 | 9.67 | 9.67 | 2.98% | 22,948,807 |
| Aug 25, 2026 | 9.28 | 9.40 | 9.16 | 9.39 | 9.39 | 1.08% | 9,465,592 |
| Aug 24, 2026 | 9.37 | 9.48 | 9.14 | 9.29 | 9.29 | -1.06% | 9,684,001 |
| Aug 21, 2026 | 9.40 | 9.49 | 9.23 | 9.39 | 9.39 | 0.32% | 10,028,608 |
| Aug 20, 2026 | 9.52 | 9.61 | 9.30 | 9.36 | 9.36 | -2.09% | 13,884,810 |
| Aug 19, 2026 | 9.76 | 9.92 | 9.49 | 9.56 | 9.56 | -3.04% | 15,784,960 |
| Aug 18, 2026 | 9.73 | 10.01 | 9.64 | 9.86 | 9.86 | 1.34% | 19,219,100 |
| Aug 17, 2026 | 9.72 | 9.76 | 9.53 | 9.73 | 9.73 | -0.71% | 18,819,600 |
| Aug 14, 2026 | 10.30 | 10.30 | 9.55 | 9.80 | 9.80 | -3.92% | 35,251,531 |
| Aug 13, 2026 | 10.12 | 10.36 | 10.02 | 10.20 | 10.20 | - | 34,936,100 |
| Aug 12, 2026 | 10.11 | 10.28 | 9.98 | 10.20 | 10.20 | 0.69% | 19,337,731 |
| Aug 11, 2026 | 10.14 | 10.25 | 10.05 | 10.13 | 10.13 | -1.65% | 23,432,000 |
| Aug 10, 2026 | 10.02 | 10.30 | 9.94 | 10.30 | 10.30 | 2.90% | 37,923,400 |