Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China · Delayed Price · Currency is CNY 6.33
-0.07 (-1.09%)
Apr 30, 2026, 3:04 PM CST
SHE:000421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.38 | 6.43 | 6.31 | 6.33 | 6.33 | -1.09% | 9,813,000 |
| Apr 29, 2026 | 6.29 | 6.43 | 6.25 | 6.40 | 6.40 | 0.95% | 18,598,292 |
| Apr 28, 2026 | 6.19 | 6.48 | 6.19 | 6.34 | 6.34 | 5.49% | 30,586,711 |
| Apr 27, 2026 | 5.95 | 6.03 | 5.88 | 6.01 | 6.01 | 0.84% | 9,262,800 |
| Apr 24, 2026 | 5.97 | 5.99 | 5.88 | 5.96 | 5.96 | -0.50% | 7,990,100 |
| Apr 23, 2026 | 5.96 | 6.01 | 5.88 | 5.99 | 5.99 | 0.17% | 8,623,700 |
| Apr 22, 2026 | 6.00 | 6.01 | 5.96 | 5.98 | 5.98 | -0.66% | 5,612,200 |
| Apr 21, 2026 | 6.03 | 6.03 | 5.98 | 6.02 | 6.02 | -0.17% | 5,001,000 |
| Apr 20, 2026 | 6.01 | 6.04 | 6.00 | 6.03 | 6.03 | 0.33% | 5,658,980 |
| Apr 17, 2026 | 6.07 | 6.08 | 5.98 | 6.01 | 6.01 | -1.15% | 7,781,416 |
| Apr 16, 2026 | 6.04 | 6.08 | 6.03 | 6.08 | 6.08 | 0.50% | 8,389,500 |
| Apr 15, 2026 | 6.09 | 6.09 | 6.02 | 6.05 | 6.05 | -0.49% | 8,052,392 |
| Apr 14, 2026 | 6.21 | 6.23 | 6.02 | 6.08 | 6.08 | -2.56% | 16,727,889 |
| Apr 13, 2026 | 6.42 | 6.43 | 6.14 | 6.24 | 6.24 | -3.26% | 21,562,380 |
| Apr 10, 2026 | 6.40 | 6.48 | 6.38 | 6.45 | 6.45 | 1.10% | 7,847,800 |
| Apr 9, 2026 | 6.50 | 6.54 | 6.37 | 6.38 | 6.38 | -2.45% | 8,467,800 |
| Apr 8, 2026 | 6.52 | 6.54 | 6.44 | 6.54 | 6.54 | 0.77% | 10,818,300 |
| Apr 7, 2026 | 6.36 | 6.55 | 6.30 | 6.49 | 6.49 | 3.18% | 8,594,201 |
| Apr 3, 2026 | 6.60 | 6.62 | 6.28 | 6.29 | 6.29 | -4.98% | 10,001,700 |
| Apr 2, 2026 | 6.68 | 6.72 | 6.56 | 6.62 | 6.62 | -1.05% | 9,178,101 |
| Apr 1, 2026 | 6.76 | 6.79 | 6.66 | 6.69 | 6.69 | - | 7,932,550 |
| Mar 31, 2026 | 6.80 | 6.88 | 6.69 | 6.69 | 6.69 | -2.05% | 7,412,680 |
| Mar 30, 2026 | 6.88 | 6.93 | 6.71 | 6.83 | 6.83 | -1.01% | 10,495,300 |
| Mar 27, 2026 | 6.78 | 6.92 | 6.76 | 6.90 | 6.90 | 1.17% | 10,392,100 |
| Mar 26, 2026 | 6.82 | 6.90 | 6.74 | 6.82 | 6.82 | - | 10,563,200 |
| Mar 25, 2026 | 6.71 | 6.84 | 6.64 | 6.82 | 6.82 | 1.49% | 10,865,790 |
| Mar 24, 2026 | 6.50 | 6.74 | 6.40 | 6.72 | 6.72 | 5.83% | 18,169,200 |
| Mar 23, 2026 | 6.65 | 6.66 | 6.31 | 6.35 | 6.35 | -5.37% | 15,031,500 |
| Mar 20, 2026 | 6.72 | 6.82 | 6.62 | 6.71 | 6.71 | -1.47% | 13,257,000 |
| Mar 19, 2026 | 6.88 | 6.92 | 6.80 | 6.81 | 6.81 | -0.15% | 13,285,390 |
| Mar 18, 2026 | 6.80 | 6.84 | 6.73 | 6.82 | 6.82 | 0.15% | 7,576,793 |
| Mar 17, 2026 | 6.92 | 6.99 | 6.80 | 6.81 | 6.81 | -1.87% | 10,705,400 |
| Mar 16, 2026 | 6.99 | 7.06 | 6.91 | 6.94 | 6.94 | -1.00% | 12,846,700 |
| Mar 13, 2026 | 7.00 | 7.15 | 7.00 | 7.01 | 7.01 | -0.43% | 16,346,000 |
| Mar 12, 2026 | 7.03 | 7.09 | 6.96 | 7.04 | 7.04 | 1.15% | 17,047,900 |
| Mar 11, 2026 | 7.07 | 7.08 | 6.93 | 6.96 | 6.96 | -1.56% | 17,357,100 |
| Mar 10, 2026 | 7.01 | 7.13 | 6.91 | 7.07 | 7.07 | - | 24,847,056 |
| Mar 9, 2026 | 7.20 | 7.41 | 7.04 | 7.07 | 7.07 | 0.57% | 35,176,040 |
| Mar 6, 2026 | 6.88 | 7.06 | 6.76 | 7.03 | 7.03 | 1.01% | 28,891,270 |
| Mar 5, 2026 | 7.12 | 7.18 | 6.86 | 6.96 | 6.96 | -3.20% | 43,921,680 |
| Mar 4, 2026 | 7.72 | 7.73 | 7.08 | 7.19 | 7.19 | -6.99% | 61,917,620 |
| Mar 3, 2026 | 7.12 | 7.73 | 7.12 | 7.73 | 7.73 | 9.96% | 61,745,870 |
| Mar 2, 2026 | 7.08 | 7.17 | 6.96 | 7.03 | 7.03 | -0.85% | 13,248,400 |
| 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 |