Shenzhen Nanshan Power Co., Ltd. (SHE:000037)
China · Delayed Price · Currency is CNY 10.10
+0.02 (0.20%)
Aug 4, 2026, 3:04 PM CST
Shenzhen Nanshan Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.20 | 10.45 | 9.96 | 10.10 | 10.10 | 0.20% | 63,092,460 |
| Aug 3, 2026 | 9.40 | 10.08 | 9.23 | 10.08 | 10.08 | 10.04% | 37,483,733 |
| Jul 31, 2026 | 8.92 | 9.18 | 8.89 | 9.16 | 9.16 | 1.78% | 20,643,100 |
| Jul 30, 2026 | 9.10 | 9.29 | 8.84 | 9.00 | 9.00 | -2.91% | 23,101,689 |
| Jul 29, 2026 | 8.99 | 9.35 | 8.86 | 9.27 | 9.27 | 1.53% | 27,998,742 |
| Jul 28, 2026 | 9.15 | 9.37 | 8.99 | 9.13 | 9.13 | -0.44% | 23,063,410 |
| Jul 27, 2026 | 8.75 | 9.20 | 8.61 | 9.17 | 9.17 | 2.23% | 30,412,989 |
| Jul 24, 2026 | 9.47 | 9.64 | 8.97 | 8.97 | 8.97 | -10.03% | 39,938,000 |
| Jul 23, 2026 | 9.82 | 10.70 | 9.60 | 9.97 | 9.97 | -3.30% | 59,554,068 |
| Jul 22, 2026 | 9.36 | 10.40 | 9.31 | 10.31 | 10.31 | 7.17% | 63,654,877 |
| Jul 21, 2026 | 9.80 | 9.99 | 9.11 | 9.62 | 9.62 | -4.94% | 58,097,172 |
| Jul 20, 2026 | 9.20 | 10.12 | 9.00 | 10.12 | 10.12 | 10.00% | 76,640,075 |
| Jul 17, 2026 | 8.33 | 9.20 | 8.27 | 9.20 | 9.20 | 10.05% | 36,124,101 |
| Jul 16, 2026 | 8.46 | 8.52 | 8.33 | 8.36 | 8.36 | -1.18% | 9,199,801 |
| Jul 15, 2026 | 8.30 | 8.53 | 8.21 | 8.46 | 8.46 | 1.32% | 12,625,690 |
| 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 |