Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China · Delayed Price · Currency is CNY 5.64
-0.24 (-4.08%)
Aug 21, 2026, 3:04 PM CST
SHE:000421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.74 | 5.86 | 5.64 | 5.64 | 5.64 | -4.08% | 33,953,393 |
| Aug 20, 2026 | 5.78 | 6.13 | 5.59 | 5.88 | 5.88 | 5.57% | 42,311,870 |
| Aug 19, 2026 | 5.53 | 5.63 | 5.51 | 5.57 | 5.57 | - | 9,205,828 |
| Aug 18, 2026 | 5.51 | 5.58 | 5.49 | 5.57 | 5.57 | 0.72% | 5,752,300 |
| Aug 17, 2026 | 5.43 | 5.55 | 5.40 | 5.53 | 5.53 | 1.65% | 6,688,000 |
| Aug 14, 2026 | 5.45 | 5.50 | 5.40 | 5.44 | 5.44 | -0.55% | 5,304,100 |
| Aug 13, 2026 | 5.52 | 5.52 | 5.41 | 5.47 | 5.47 | -0.73% | 7,598,500 |
| Aug 12, 2026 | 5.46 | 5.53 | 5.41 | 5.51 | 5.51 | 0.92% | 6,746,600 |
| Aug 11, 2026 | 5.45 | 5.50 | 5.41 | 5.46 | 5.46 | -0.18% | 6,693,000 |
| Aug 10, 2026 | 5.29 | 5.48 | 5.28 | 5.47 | 5.47 | 2.63% | 10,413,471 |
| Aug 7, 2026 | 5.38 | 5.39 | 5.26 | 5.33 | 5.33 | -1.30% | 7,476,621 |
| Aug 6, 2026 | 5.42 | 5.44 | 5.33 | 5.40 | 5.40 | -0.37% | 7,131,170 |
| Aug 5, 2026 | 5.43 | 5.46 | 5.36 | 5.42 | 5.42 | - | 7,632,265 |
| Aug 4, 2026 | 5.49 | 5.52 | 5.40 | 5.42 | 5.42 | -1.28% | 8,507,565 |
| Aug 3, 2026 | 5.38 | 5.51 | 5.36 | 5.49 | 5.49 | 2.04% | 7,704,100 |
| Jul 31, 2026 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | 0.37% | 6,791,700 |
| Jul 30, 2026 | 5.36 | 5.46 | 5.31 | 5.36 | 5.36 | -0.19% | 6,694,001 |
| Jul 29, 2026 | 5.26 | 5.40 | 5.24 | 5.37 | 5.37 | 2.09% | 7,328,242 |
| Jul 28, 2026 | 5.20 | 5.31 | 5.19 | 5.26 | 5.26 | 0.38% | 4,338,900 |
| Jul 27, 2026 | 5.11 | 5.26 | 5.10 | 5.24 | 5.24 | 1.55% | 5,521,800 |
| Jul 24, 2026 | 5.29 | 5.35 | 5.13 | 5.16 | 5.16 | -3.01% | 7,086,200 |
| Jul 23, 2026 | 5.14 | 5.33 | 5.10 | 5.32 | 5.32 | 3.50% | 7,791,299 |
| Jul 22, 2026 | 5.19 | 5.26 | 5.08 | 5.14 | 5.14 | -0.96% | 8,204,600 |
| Jul 21, 2026 | 5.30 | 5.33 | 5.16 | 5.19 | 5.19 | -2.44% | 10,708,000 |
| Jul 20, 2026 | 5.38 | 5.54 | 5.26 | 5.32 | 5.32 | -1.12% | 11,336,170 |
| Jul 17, 2026 | 5.39 | 5.55 | 5.32 | 5.38 | 5.38 | -1.10% | 9,550,300 |
| Jul 16, 2026 | 5.35 | 5.45 | 5.30 | 5.44 | 5.44 | 1.68% | 6,924,669 |
| Jul 15, 2026 | 5.31 | 5.39 | 5.25 | 5.35 | 5.35 | 0.94% | 6,095,900 |
| Jul 14, 2026 | 5.09 | 5.32 | 5.09 | 5.30 | 5.30 | 2.91% | 8,117,121 |
| Jul 13, 2026 | 5.15 | 5.23 | 5.11 | 5.15 | 5.15 | -0.58% | 5,016,300 |
| Jul 10, 2026 | 5.09 | 5.25 | 5.04 | 5.18 | 5.18 | 1.57% | 7,153,579 |
| Jul 9, 2026 | 5.15 | 5.21 | 5.03 | 5.10 | 5.10 | -1.16% | 5,772,600 |
| Jul 8, 2026 | 5.18 | 5.23 | 5.09 | 5.16 | 5.16 | -0.58% | 5,427,400 |
| Jul 7, 2026 | 5.35 | 5.35 | 5.16 | 5.19 | 5.19 | -2.99% | 5,321,600 |
| Jul 6, 2026 | 5.32 | 5.41 | 5.26 | 5.35 | 5.35 | 0.38% | 6,025,800 |
| Jul 3, 2026 | 5.18 | 5.35 | 5.15 | 5.33 | 5.33 | 3.70% | 7,621,000 |
| Jul 2, 2026 | 5.10 | 5.22 | 5.07 | 5.14 | 5.14 | 0.78% | 7,567,400 |
| Jul 1, 2026 | 4.96 | 5.17 | 4.93 | 5.10 | 5.10 | 2.82% | 8,621,785 |
| Jun 30, 2026 | 5.03 | 5.09 | 4.89 | 4.96 | 4.96 | -1.39% | 6,865,100 |
| Jun 29, 2026 | 5.05 | 5.08 | 4.87 | 5.03 | 5.03 | -0.40% | 7,446,200 |
| Jun 26, 2026 | 5.16 | 5.17 | 5.04 | 5.05 | 5.05 | -2.13% | 5,424,200 |
| Jun 25, 2026 | 5.22 | 5.27 | 5.12 | 5.16 | 5.16 | -1.71% | 5,228,700 |
| Jun 24, 2026 | 5.38 | 5.40 | 5.18 | 5.25 | 5.25 | -2.42% | 5,280,000 |
| Jun 23, 2026 | 5.29 | 5.45 | 5.26 | 5.38 | 5.38 | 1.51% | 6,831,900 |
| Jun 22, 2026 | 5.30 | 5.31 | 5.08 | 5.30 | 5.30 | 0.76% | 6,464,100 |
| Jun 18, 2026 | 5.35 | 5.36 | 5.25 | 5.26 | 5.26 | -2.23% | 5,953,700 |
| Jun 17, 2026 | 5.41 | 5.43 | 5.29 | 5.38 | 5.38 | -1.10% | 5,614,500 |
| Jun 16, 2026 | 5.51 | 5.51 | 5.39 | 5.44 | 5.44 | -1.09% | 4,600,400 |
| Jun 15, 2026 | 5.49 | 5.62 | 5.43 | 5.50 | 5.50 | -0.18% | 5,886,700 |
| Jun 12, 2026 | 5.42 | 5.57 | 5.37 | 5.51 | 5.51 | 1.66% | 6,598,400 |