Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China · Delayed Price · Currency is CNY 5.10
-0.14 (-2.67%)
Nov 13, 2026, 3:04 PM CST
SHE:000421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.13 | 5.25 | 5.09 | 5.10 | 5.10 | -2.67% | 5,935,100 |
| Nov 12, 2026 | 5.20 | 5.33 | 5.18 | 5.24 | 5.24 | 0.38% | 8,997,700 |
| Nov 11, 2026 | 5.13 | 5.31 | 5.10 | 5.22 | 5.22 | 1.95% | 10,367,000 |
| Nov 10, 2026 | 5.21 | 5.21 | 5.09 | 5.12 | 5.12 | -0.78% | 5,133,900 |
| Nov 9, 2026 | 5.13 | 5.25 | 5.12 | 5.16 | 5.16 | 1.78% | 9,007,900 |
| Nov 6, 2026 | 5.00 | 5.10 | 4.96 | 5.07 | 5.07 | - | 6,410,700 |
| Nov 5, 2026 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | 0.60% | 6,570,000 |
| Nov 4, 2026 | 4.98 | 5.05 | 4.96 | 5.04 | 5.04 | 1.00% | 7,050,314 |
| Nov 3, 2026 | 4.95 | 5.05 | 4.92 | 4.99 | 4.99 | 0.40% | 6,808,000 |
| Nov 2, 2026 | 4.85 | 4.98 | 4.79 | 4.97 | 4.97 | 2.26% | 8,022,201 |
| Oct 30, 2026 | 4.92 | 5.00 | 4.85 | 4.86 | 4.86 | -2.02% | 8,744,300 |
| Oct 29, 2026 | 5.10 | 5.13 | 4.95 | 4.96 | 4.96 | -3.31% | 9,576,627 |
| Oct 28, 2026 | 5.20 | 5.25 | 5.12 | 5.13 | 5.13 | -3.57% | 12,438,000 |
| Oct 27, 2026 | 5.44 | 5.46 | 5.31 | 5.32 | 5.32 | -1.66% | 5,417,600 |
| Oct 26, 2026 | 5.32 | 5.43 | 5.31 | 5.41 | 5.41 | 0.93% | 5,461,200 |
| Oct 23, 2026 | 5.37 | 5.38 | 5.15 | 5.36 | 5.36 | -0.37% | 7,940,054 |
| Oct 22, 2026 | 5.48 | 5.50 | 5.38 | 5.38 | 5.38 | -1.82% | 4,412,400 |
| Oct 21, 2026 | 5.52 | 5.57 | 5.46 | 5.48 | 5.48 | -0.18% | 4,640,900 |
| Oct 20, 2026 | 5.58 | 5.58 | 5.44 | 5.49 | 5.49 | -1.44% | 6,197,165 |
| Oct 19, 2026 | 5.63 | 5.67 | 5.50 | 5.57 | 5.57 | -1.42% | 5,679,100 |
| Oct 16, 2026 | 5.65 | 5.72 | 5.60 | 5.65 | 5.65 | 1.07% | 7,699,011 |
| Oct 15, 2026 | 5.75 | 5.75 | 5.55 | 5.59 | 5.59 | -3.45% | 9,332,504 |
| Oct 14, 2026 | 5.76 | 5.85 | 5.75 | 5.79 | 5.79 | 0.17% | 7,768,409 |
| Oct 13, 2026 | 5.71 | 5.79 | 5.63 | 5.78 | 5.78 | 0.87% | 7,676,200 |
| Oct 12, 2026 | 5.82 | 5.82 | 5.70 | 5.73 | 5.73 | -1.38% | 5,229,100 |
| Oct 9, 2026 | 5.81 | 5.85 | 5.67 | 5.81 | 5.81 | - | 7,614,800 |
| Oct 8, 2026 | 5.70 | 5.86 | 5.70 | 5.81 | 5.81 | 1.22% | 7,183,600 |
| Sep 30, 2026 | 5.74 | 5.74 | 5.66 | 5.74 | 5.74 | 0.70% | 5,495,900 |
| Sep 29, 2026 | 5.64 | 5.72 | 5.61 | 5.70 | 5.70 | 1.24% | 5,046,800 |
| Sep 28, 2026 | 5.66 | 5.69 | 5.62 | 5.63 | 5.63 | -1.05% | 3,778,894 |
| Sep 24, 2026 | 5.69 | 5.74 | 5.63 | 5.69 | 5.69 | - | 4,491,350 |
| Sep 23, 2026 | 5.76 | 5.80 | 5.68 | 5.69 | 5.69 | -2.07% | 6,795,157 |
| Sep 22, 2026 | 5.74 | 5.85 | 5.64 | 5.81 | 5.81 | 1.57% | 9,560,629 |
| Sep 21, 2026 | 5.62 | 5.72 | 5.58 | 5.72 | 5.72 | 1.42% | 7,105,900 |
| Sep 18, 2026 | 5.66 | 5.72 | 5.60 | 5.64 | 5.64 | -0.35% | 8,078,900 |
| Sep 17, 2026 | 5.62 | 5.67 | 5.50 | 5.66 | 5.66 | -0.18% | 7,607,171 |
| Sep 16, 2026 | 5.58 | 5.71 | 5.56 | 5.67 | 5.67 | 1.07% | 7,260,700 |
| Sep 15, 2026 | 5.82 | 5.82 | 5.61 | 5.61 | 5.61 | -3.11% | 7,773,900 |
| Sep 14, 2026 | 5.78 | 5.87 | 5.75 | 5.79 | 5.79 | -0.52% | 6,123,200 |
| Sep 11, 2026 | 5.95 | 6.00 | 5.80 | 5.82 | 5.82 | -2.35% | 9,530,050 |
| Sep 10, 2026 | 5.98 | 6.03 | 5.92 | 5.96 | 5.96 | -0.17% | 9,533,400 |
| Sep 9, 2026 | 5.97 | 6.00 | 5.90 | 5.97 | 5.97 | -0.33% | 8,462,550 |
| Sep 8, 2026 | 5.79 | 5.99 | 5.79 | 5.99 | 5.99 | 3.10% | 10,708,104 |
| Sep 7, 2026 | 5.80 | 5.85 | 5.78 | 5.81 | 5.81 | -0.17% | 7,203,800 |
| Sep 4, 2026 | 5.80 | 5.87 | 5.76 | 5.82 | 5.82 | 0.87% | 8,433,644 |
| Sep 3, 2026 | 5.90 | 5.96 | 5.76 | 5.77 | 5.77 | -2.37% | 12,171,200 |
| Sep 2, 2026 | 5.88 | 5.94 | 5.80 | 5.91 | 5.91 | 1.03% | 12,741,340 |
| Sep 1, 2026 | 5.78 | 5.87 | 5.76 | 5.85 | 5.85 | 0.52% | 10,214,500 |
| Aug 31, 2026 | 5.80 | 5.88 | 5.78 | 5.82 | 5.82 | 0.69% | 11,124,101 |
| Aug 28, 2026 | 5.71 | 5.79 | 5.67 | 5.78 | 5.78 | 1.23% | 9,678,914 |