Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China · Delayed Price · Currency is CNY 7.09
+0.11 (1.58%)
Feb 27, 2026, 3:04 PM CST
SHE:000421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.01 | 7.09 | 6.97 | 7.09 | 7.09 | 1.58% | 8,887,400 |
| Feb 26, 2026 | 7.06 | 7.06 | 6.95 | 6.98 | 6.98 | -0.99% | 8,610,700 |
| Feb 25, 2026 | 7.08 | 7.13 | 7.01 | 7.05 | 7.05 | -0.28% | 10,030,800 |
| Feb 24, 2026 | 6.88 | 7.09 | 6.88 | 7.07 | 7.07 | 2.76% | 15,520,600 |
| Feb 13, 2026 | 6.92 | 6.95 | 6.86 | 6.88 | 6.88 | -0.58% | 6,393,900 |
| Feb 12, 2026 | 7.05 | 7.06 | 6.90 | 6.92 | 6.92 | -1.56% | 9,470,113 |
| Feb 11, 2026 | 7.04 | 7.10 | 7.02 | 7.03 | 7.03 | -0.57% | 6,671,300 |
| Feb 10, 2026 | 7.10 | 7.11 | 7.03 | 7.07 | 7.07 | -0.14% | 8,926,600 |
| Feb 9, 2026 | 7.08 | 7.14 | 7.06 | 7.08 | 7.08 | - | 11,367,800 |
| Feb 6, 2026 | 7.04 | 7.15 | 6.99 | 7.08 | 7.08 | 0.14% | 8,810,326 |
| Feb 5, 2026 | 7.12 | 7.14 | 7.04 | 7.07 | 7.07 | -0.70% | 9,052,400 |
| Feb 4, 2026 | 7.00 | 7.13 | 6.96 | 7.12 | 7.12 | 1.86% | 12,884,900 |
| Feb 3, 2026 | 7.09 | 7.15 | 6.95 | 6.99 | 6.99 | -0.85% | 11,737,200 |
| Feb 2, 2026 | 7.10 | 7.24 | 7.04 | 7.05 | 7.05 | -1.81% | 13,235,900 |
| Jan 30, 2026 | 7.10 | 7.23 | 7.04 | 7.18 | 7.18 | 0.14% | 12,672,020 |
| Jan 29, 2026 | 7.20 | 7.30 | 7.13 | 7.17 | 7.17 | -1.38% | 14,471,030 |
| Jan 28, 2026 | 7.22 | 7.30 | 7.18 | 7.27 | 7.27 | 0.28% | 12,728,500 |
| Jan 27, 2026 | 7.35 | 7.35 | 7.16 | 7.25 | 7.25 | -1.89% | 15,468,500 |
| Jan 26, 2026 | 7.29 | 7.47 | 7.24 | 7.39 | 7.39 | 1.51% | 22,585,600 |
| Jan 23, 2026 | 7.41 | 7.43 | 7.24 | 7.28 | 7.28 | -2.41% | 25,525,700 |
| Jan 22, 2026 | 7.40 | 7.54 | 7.29 | 7.46 | 7.46 | 0.95% | 24,703,510 |
| Jan 21, 2026 | 7.29 | 7.45 | 7.23 | 7.39 | 7.39 | 1.23% | 27,142,810 |
| Jan 20, 2026 | 7.36 | 7.48 | 7.19 | 7.30 | 7.30 | 0.27% | 29,872,087 |
| Jan 19, 2026 | 7.26 | 7.40 | 7.15 | 7.28 | 7.28 | 1.82% | 28,261,280 |
| Jan 16, 2026 | 7.04 | 7.22 | 7.01 | 7.15 | 7.15 | 1.85% | 22,757,986 |
| Jan 15, 2026 | 6.96 | 7.08 | 6.90 | 7.02 | 7.02 | 0.86% | 15,393,930 |
| Jan 14, 2026 | 6.96 | 7.04 | 6.88 | 6.96 | 6.96 | 0.14% | 18,582,800 |
| Jan 13, 2026 | 6.95 | 7.04 | 6.92 | 6.95 | 6.95 | 0.14% | 17,142,700 |
| Jan 12, 2026 | 6.96 | 6.97 | 6.87 | 6.94 | 6.94 | -0.43% | 17,900,200 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.91 | 6.97 | 6.97 | 0.14% | 13,334,210 |
| Jan 8, 2026 | 6.81 | 7.14 | 6.77 | 6.96 | 6.96 | 2.05% | 22,193,801 |
| Jan 7, 2026 | 6.92 | 6.92 | 6.76 | 6.82 | 6.82 | -1.73% | 14,290,900 |
| Jan 6, 2026 | 6.89 | 6.97 | 6.87 | 6.94 | 6.94 | 0.73% | 12,345,100 |
| Jan 5, 2026 | 6.90 | 6.93 | 6.86 | 6.89 | 6.89 | -0.29% | 8,307,228 |
| Dec 31, 2025 | 6.84 | 6.95 | 6.80 | 6.91 | 6.91 | 0.88% | 11,027,600 |
| Dec 30, 2025 | 6.82 | 6.89 | 6.73 | 6.85 | 6.85 | 0.29% | 10,955,300 |
| Dec 29, 2025 | 6.86 | 6.90 | 6.75 | 6.83 | 6.83 | -0.44% | 11,193,800 |
| Dec 26, 2025 | 6.90 | 6.95 | 6.83 | 6.86 | 6.86 | -0.58% | 9,472,300 |
| Dec 25, 2025 | 6.86 | 6.92 | 6.83 | 6.90 | 6.90 | 0.88% | 7,328,400 |
| Dec 24, 2025 | 6.81 | 6.88 | 6.74 | 6.84 | 6.84 | 0.44% | 7,390,836 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.79 | 6.81 | 6.81 | -2.01% | 9,523,205 |
| Dec 22, 2025 | 6.92 | 7.02 | 6.90 | 6.95 | 6.95 | 0.14% | 9,837,000 |
| Dec 19, 2025 | 6.83 | 6.95 | 6.82 | 6.94 | 6.94 | 2.97% | 13,940,200 |
| Dec 18, 2025 | 6.71 | 6.83 | 6.70 | 6.74 | 6.74 | -0.15% | 8,323,400 |
| Dec 17, 2025 | 6.76 | 6.77 | 6.62 | 6.75 | 6.75 | -0.15% | 11,471,160 |
| Dec 16, 2025 | 6.84 | 6.93 | 6.74 | 6.76 | 6.76 | -1.60% | 9,922,800 |
| Dec 15, 2025 | 6.80 | 6.90 | 6.76 | 6.87 | 6.87 | 0.73% | 11,211,600 |
| Dec 12, 2025 | 6.98 | 7.00 | 6.79 | 6.82 | 6.82 | -1.59% | 12,810,300 |
| Dec 11, 2025 | 7.17 | 7.19 | 6.92 | 6.93 | 6.93 | -3.62% | 12,989,700 |
| Dec 10, 2025 | 7.21 | 7.28 | 7.11 | 7.19 | 7.19 | -0.14% | 13,175,390 |