Shenzhen Nanshan Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	9.94	10.54	9.91	10.54	10.54	10.02%	13,123,500
Mar 17, 2026	9.64	9.82	9.56	9.58	9.58	-0.62%	11,277,606
Mar 16, 2026	9.86	9.93	9.59	9.64	9.64	-2.53%	14,745,310
Mar 13, 2026	10.10	10.16	9.86	9.89	9.89	-2.66%	15,119,200
Mar 12, 2026	10.10	10.18	9.89	10.16	10.16	0.30%	15,847,010
Mar 11, 2026	10.12	10.15	9.86	10.13	10.13	-0.30%	14,922,020
Mar 10, 2026	10.05	10.27	9.99	10.16	10.16	0.99%	11,811,300
Mar 9, 2026	10.05	10.16	9.98	10.06	10.06	-0.40%	11,448,800
Mar 6, 2026	9.86	10.11	9.81	10.10	10.10	2.43%	13,853,690
Mar 5, 2026	9.78	9.98	9.77	9.86	9.86	1.34%	11,185,800
Mar 4, 2026	9.46	9.76	9.42	9.73	9.73	1.57%	12,685,400
Mar 3, 2026	9.81	9.99	9.56	9.58	9.58	-2.44%	15,770,700
Mar 2, 2026	9.90	10.03	9.74	9.82	9.82	-2.87%	13,805,715
Feb 27, 2026	9.91	10.17	9.85	10.11	10.11	2.12%	15,591,900
Feb 26, 2026	9.70	10.00	9.67	9.90	9.90	2.06%	15,904,840
Feb 25, 2026	9.72	9.76	9.64	9.70	9.70	-0.31%	8,146,200
Feb 24, 2026	9.65	9.74	9.61	9.73	9.73	1.78%	8,754,100
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