Shenzhen Nanshan Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	8.02	8.36	7.99	8.35	8.35	4.11%	11,736,058
Jul 13, 2026	8.40	8.40	7.99	8.02	8.02	-4.52%	10,674,890
Jul 10, 2026	8.15	8.55	8.08	8.40	8.40	2.44%	15,222,290
Jul 9, 2026	8.12	8.20	7.88	8.20	8.20	0.37%	13,035,400
Jul 8, 2026	8.25	8.28	8.10	8.17	8.17	-0.97%	9,038,300
Jul 7, 2026	8.77	8.83	8.24	8.25	8.25	-5.82%	16,832,300
Jul 6, 2026	8.94	8.97	8.74	8.76	8.76	-2.77%	13,159,441
Jul 3, 2026	8.87	9.04	8.79	9.01	9.01	0.56%	14,556,900
Jul 2, 2026	8.97	9.29	8.88	8.96	8.96	0.11%	22,211,600
Jul 1, 2026	8.75	9.03	8.73	8.95	8.95	2.29%	19,279,900
Jun 30, 2026	8.79	8.79	8.51	8.75	8.75	-1.35%	16,588,400
Jun 29, 2026	8.80	8.99	8.50	8.87	8.87	-	20,983,500
Jun 26, 2026	9.10	9.41	8.84	8.87	8.87	-3.17%	24,589,510
Jun 25, 2026	9.46	9.46	9.10	9.16	9.16	-4.18%	24,016,600
Jun 24, 2026	9.91	9.91	9.29	9.56	9.56	-3.73%	25,977,530
Jun 23, 2026	10.04	10.24	9.87	9.93	9.93	-2.07%	23,930,839
Jun 22, 2026	10.10	10.39	9.85	10.14	10.14	-1.92%	34,834,639
Jun 18, 2026	11.31	11.31	10.37	10.37	10.34	-9.98%	47,853,750
Jun 17, 2026	11.49	11.68	11.00	11.52	11.48	-1.45%	42,557,190
Jun 16, 2026	11.22	11.69	11.14	11.69	11.65	3.36%	50,614,110
Jun 15, 2026	11.22	11.35	10.93	11.31	11.28	0.53%	36,035,390
Jun 12, 2026	11.60	11.67	11.09	11.25	11.22	-2.51%	41,830,520
Jun 11, 2026	10.91	11.74	10.91	11.54	11.50	4.43%	52,013,400
Jun 10, 2026	11.29	11.50	10.96	11.05	11.02	-2.99%	42,401,100
Jun 9, 2026	10.44	11.39	10.11	11.39	11.35	10.05%	38,207,900
Jun 8, 2026	10.50	10.96	10.14	10.35	10.32	-5.48%	30,663,182
Jun 5, 2026	11.41	11.81	10.85	10.95	10.92	-4.45%	43,303,800
Jun 4, 2026	11.71	11.82	11.33	11.46	11.42	-3.54%	47,516,540
Jun 3, 2026	11.73	12.30	11.40	11.88	11.84	-1.08%	83,152,710
Jun 2, 2026	12.65	12.94	11.85	12.01	11.97	-5.06%	93,592,630
Jun 1, 2026	12.25	12.65	11.31	12.65	12.61	10.00%	103,259,600
May 29, 2026	10.42	11.50	10.37	11.50	11.46	10.05%	31,617,690
May 28, 2026	10.20	10.65	10.06	10.45	10.42	1.65%	32,776,810
May 27, 2026	9.79	10.42	9.76	10.28	10.25	4.05%	31,421,850
May 26, 2026	10.01	10.06	9.62	9.88	9.85	-1.20%	14,601,500
May 25, 2026	9.90	10.14	9.89	10.00	9.97	1.11%	14,944,400
May 22, 2026	9.70	9.90	9.49	9.89	9.86	2.91%	15,813,200
May 21, 2026	9.82	10.03	9.59	9.61	9.58	-2.63%	21,237,900
May 20, 2026	10.78	10.78	9.81	9.87	9.84	-9.37%	35,195,430
May 19, 2026	10.70	10.95	10.43	10.89	10.86	1.87%	22,985,440
May 18, 2026	10.70	10.85	10.51	10.69	10.66	-0.65%	19,921,200
May 15, 2026	10.92	11.03	10.51	10.76	10.73	-2.45%	33,281,170
May 14, 2026	11.53	11.88	11.02	11.03	11.00	-5.00%	40,662,010
May 13, 2026	11.67	12.12	11.52	11.61	11.57	-0.77%	63,827,680
May 12, 2026	11.13	11.80	10.90	11.70	11.66	4.65%	61,429,310
May 11, 2026	11.22	11.38	11.11	11.18	11.15	0.27%	29,367,300
May 8, 2026	11.30	11.73	11.06	11.15	11.12	-1.33%	33,886,500
May 7, 2026	11.23	11.35	11.14	11.30	11.27	1.07%	36,946,670
May 6, 2026	10.98	11.21	10.88	11.18	11.15	3.52%	36,327,300
Apr 30, 2026	10.93	10.97	10.71	10.80	10.77	-1.10%	24,549,860