Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China · Delayed Price · Currency is CNY 5.34
+0.20 (3.89%)
Jul 3, 2026, 2:46 PM CST
SHE:000421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.47 | 5.51 | 5.34 | 5.42 | 5.42 | -1.28% | 5,805,500 |
| Jun 10, 2026 | 5.52 | 5.55 | 5.41 | 5.49 | 5.49 | -0.72% | 4,838,300 |
| Jun 9, 2026 | 5.69 | 5.69 | 5.52 | 5.59 | 5.53 | -0.71% | 5,471,000 |
| Jun 8, 2026 | 5.67 | 5.75 | 5.56 | 5.63 | 5.57 | -2.26% | 6,672,300 |
| Jun 5, 2026 | 5.75 | 5.83 | 5.70 | 5.76 | 5.70 | 0.52% | 5,753,700 |
| Jun 4, 2026 | 5.85 | 5.89 | 5.70 | 5.73 | 5.67 | -2.39% | 6,168,500 |
| Jun 3, 2026 | 5.92 | 5.94 | 5.78 | 5.87 | 5.81 | -1.01% | 7,409,300 |
| Jun 2, 2026 | 6.06 | 6.08 | 5.88 | 5.93 | 5.87 | -1.66% | 8,241,600 |
| Jun 1, 2026 | 5.76 | 6.08 | 5.71 | 6.03 | 5.97 | 4.51% | 11,267,300 |
| May 29, 2026 | 5.81 | 5.87 | 5.76 | 5.77 | 5.71 | -0.17% | 8,675,100 |
| May 28, 2026 | 5.80 | 5.87 | 5.71 | 5.78 | 5.72 | -0.34% | 5,730,300 |
| May 27, 2026 | 5.88 | 5.93 | 5.75 | 5.80 | 5.74 | -1.86% | 5,853,500 |
| May 26, 2026 | 5.94 | 5.97 | 5.83 | 5.91 | 5.85 | -1.01% | 7,053,838 |
| May 25, 2026 | 6.07 | 6.12 | 5.94 | 5.97 | 5.91 | -1.65% | 6,517,500 |
| May 22, 2026 | 6.03 | 6.08 | 5.94 | 6.07 | 6.00 | 1.17% | 6,316,701 |
| May 21, 2026 | 6.19 | 6.24 | 5.97 | 6.00 | 5.94 | -3.07% | 10,405,430 |
| May 20, 2026 | 6.30 | 6.32 | 6.16 | 6.19 | 6.12 | -1.90% | 7,950,900 |
| May 19, 2026 | 6.21 | 6.32 | 6.18 | 6.31 | 6.24 | 1.61% | 8,768,756 |
| May 18, 2026 | 6.19 | 6.22 | 6.07 | 6.21 | 6.14 | 0.16% | 7,954,700 |
| May 15, 2026 | 6.24 | 6.28 | 6.13 | 6.20 | 6.13 | -0.64% | 8,735,600 |
| May 14, 2026 | 6.24 | 6.30 | 6.20 | 6.24 | 6.17 | -0.16% | 7,929,032 |
| May 13, 2026 | 6.19 | 6.27 | 6.19 | 6.25 | 6.18 | 0.81% | 7,204,700 |
| May 12, 2026 | 6.27 | 6.30 | 6.18 | 6.20 | 6.13 | -1.12% | 8,002,400 |
| May 11, 2026 | 6.31 | 6.32 | 6.24 | 6.27 | 6.20 | -0.63% | 8,083,401 |
| May 8, 2026 | 6.25 | 6.32 | 6.25 | 6.31 | 6.24 | 0.80% | 7,481,697 |
| May 7, 2026 | 6.36 | 6.37 | 6.21 | 6.26 | 6.19 | -1.26% | 10,244,000 |
| May 6, 2026 | 6.36 | 6.40 | 6.26 | 6.34 | 6.27 | 0.16% | 10,317,700 |
| Apr 30, 2026 | 6.38 | 6.43 | 6.31 | 6.33 | 6.26 | -1.09% | 9,813,000 |
| Apr 29, 2026 | 6.29 | 6.43 | 6.25 | 6.40 | 6.33 | 0.95% | 18,598,290 |
| Apr 28, 2026 | 6.19 | 6.48 | 6.19 | 6.34 | 6.27 | 5.49% | 30,586,710 |
| Apr 27, 2026 | 5.95 | 6.03 | 5.88 | 6.01 | 5.95 | 0.84% | 9,262,800 |
| Apr 24, 2026 | 5.97 | 5.99 | 5.88 | 5.96 | 5.90 | -0.50% | 7,990,100 |
| Apr 23, 2026 | 5.96 | 6.01 | 5.88 | 5.99 | 5.93 | 0.17% | 8,623,700 |
| Apr 22, 2026 | 6.00 | 6.01 | 5.96 | 5.98 | 5.92 | -0.66% | 5,612,200 |
| Apr 21, 2026 | 6.03 | 6.03 | 5.98 | 6.02 | 5.96 | -0.17% | 5,001,000 |
| Apr 20, 2026 | 6.01 | 6.04 | 6.00 | 6.03 | 5.97 | 0.33% | 5,658,980 |