Nanjing Public Utilities Development Co., Ltd. (SHE:000421)
China · Delayed Price · Currency is CNY 5.82
-0.14 (-2.35%)
Sep 11, 2026, 3:04 PM CST
SHE:000421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.64 | 5.71 | 5.62 | 5.71 | 5.71 | 0.71% | 9,918,000 |
| Aug 26, 2026 | 5.62 | 5.70 | 5.61 | 5.67 | 5.67 | 0.18% | 14,256,400 |
| Aug 25, 2026 | 5.50 | 5.71 | 5.48 | 5.66 | 5.66 | 2.54% | 18,125,439 |
| Aug 24, 2026 | 5.60 | 5.73 | 5.48 | 5.52 | 5.52 | -2.13% | 20,187,200 |
| 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 |