China Green Electricity Investment of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 8.34
-0.28 (-3.25%)
Nov 21, 2025, 3:04 PM CST
SHE:000537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8.62 | 8.63 | 8.32 | 8.34 | 8.34 | -3.25% | 19,495,950 |
| Nov 20, 2025 | 8.65 | 8.69 | 8.60 | 8.62 | 8.62 | -0.12% | 11,590,770 |
| Nov 19, 2025 | 8.63 | 8.65 | 8.58 | 8.63 | 8.63 | -0.23% | 10,386,410 |
| Nov 18, 2025 | 8.73 | 8.73 | 8.60 | 8.65 | 8.65 | -0.69% | 13,444,510 |
| Nov 17, 2025 | 8.88 | 8.89 | 8.71 | 8.71 | 8.71 | -1.91% | 17,582,070 |
| Nov 14, 2025 | 8.88 | 8.94 | 8.87 | 8.88 | 8.88 | - | 14,076,700 |
| Nov 13, 2025 | 8.88 | 8.91 | 8.84 | 8.88 | 8.88 | 0.11% | 12,706,700 |
| Nov 12, 2025 | 8.90 | 8.91 | 8.85 | 8.87 | 8.87 | -0.45% | 11,959,180 |
| Nov 11, 2025 | 8.91 | 8.93 | 8.85 | 8.91 | 8.91 | 0.45% | 15,823,000 |
| Nov 10, 2025 | 8.84 | 8.92 | 8.83 | 8.87 | 8.87 | 0.57% | 15,471,940 |
| Nov 7, 2025 | 8.80 | 8.89 | 8.79 | 8.82 | 8.82 | 0.34% | 14,917,060 |
| Nov 6, 2025 | 8.72 | 8.85 | 8.71 | 8.79 | 8.79 | 0.92% | 15,894,400 |
| Nov 5, 2025 | 8.60 | 8.76 | 8.57 | 8.71 | 8.71 | 0.93% | 16,453,850 |
| Nov 4, 2025 | 8.66 | 8.69 | 8.61 | 8.63 | 8.63 | -0.35% | 10,068,970 |
| Nov 3, 2025 | 8.71 | 8.72 | 8.60 | 8.66 | 8.66 | -0.57% | 16,834,670 |
| Oct 31, 2025 | 8.79 | 8.80 | 8.70 | 8.71 | 8.71 | -0.91% | 17,973,070 |
| Oct 30, 2025 | 8.82 | 8.86 | 8.77 | 8.79 | 8.79 | -0.11% | 16,967,130 |
| Oct 29, 2025 | 8.77 | 8.83 | 8.72 | 8.80 | 8.80 | 0.34% | 11,687,600 |
| Oct 28, 2025 | 8.86 | 8.87 | 8.75 | 8.77 | 8.77 | -1.13% | 18,527,750 |
| Oct 27, 2025 | 8.88 | 8.91 | 8.80 | 8.87 | 8.83 | -0.22% | 17,672,410 |
| Oct 24, 2025 | 8.98 | 8.99 | 8.85 | 8.89 | 8.84 | -0.78% | 14,629,800 |
| Oct 23, 2025 | 8.84 | 8.99 | 8.83 | 8.96 | 8.91 | 1.36% | 18,590,880 |
| Oct 22, 2025 | 8.88 | 8.91 | 8.82 | 8.84 | 8.80 | -0.34% | 11,091,700 |
| Oct 21, 2025 | 8.77 | 8.91 | 8.76 | 8.87 | 8.83 | 1.26% | 15,804,940 |
| Oct 20, 2025 | 8.86 | 8.88 | 8.70 | 8.76 | 8.72 | -1.02% | 21,847,800 |
| Oct 17, 2025 | 8.84 | 8.93 | 8.78 | 8.85 | 8.81 | 0.11% | 23,889,350 |
| Oct 16, 2025 | 9.00 | 9.03 | 8.80 | 8.84 | 8.80 | -1.78% | 27,350,150 |
| Oct 15, 2025 | 9.01 | 9.12 | 8.86 | 9.00 | 8.95 | -3.95% | 51,120,930 |
| Oct 14, 2025 | 9.43 | 9.56 | 9.34 | 9.37 | 9.32 | 0.64% | 27,288,960 |
| Oct 13, 2025 | 9.31 | 9.38 | 9.17 | 9.31 | 9.26 | -1.90% | 26,926,200 |
| Oct 10, 2025 | 9.40 | 9.52 | 9.33 | 9.49 | 9.44 | 0.74% | 30,963,620 |
| Oct 9, 2025 | 9.12 | 9.42 | 9.10 | 9.42 | 9.37 | 3.52% | 36,284,820 |
| Sep 30, 2025 | 9.11 | 9.14 | 9.02 | 9.10 | 9.05 | -0.11% | 14,750,530 |
| Sep 29, 2025 | 9.04 | 9.14 | 8.93 | 9.11 | 9.06 | 0.89% | 20,088,190 |
| Sep 26, 2025 | 8.85 | 9.08 | 8.83 | 9.03 | 8.98 | 1.69% | 20,985,370 |
| Sep 25, 2025 | 8.95 | 9.00 | 8.84 | 8.88 | 8.83 | -0.67% | 15,626,800 |
| Sep 24, 2025 | 8.92 | 8.97 | 8.84 | 8.94 | 8.89 | 0.11% | 14,850,660 |
| Sep 23, 2025 | 8.90 | 8.97 | 8.79 | 8.93 | 8.88 | 0.56% | 17,728,100 |
| Sep 22, 2025 | 8.89 | 8.90 | 8.82 | 8.88 | 8.83 | - | 12,346,680 |
| Sep 19, 2025 | 8.90 | 8.92 | 8.80 | 8.88 | 8.83 | -0.22% | 13,863,000 |
| Sep 18, 2025 | 9.04 | 9.07 | 8.81 | 8.90 | 8.85 | -1.55% | 20,689,320 |
| Sep 17, 2025 | 9.01 | 9.11 | 8.95 | 9.04 | 8.99 | 0.44% | 15,693,020 |
| Sep 16, 2025 | 9.09 | 9.13 | 8.92 | 9.00 | 8.95 | -0.99% | 19,552,000 |
| Sep 15, 2025 | 9.18 | 9.22 | 9.03 | 9.09 | 9.04 | -0.98% | 20,516,100 |
| Sep 12, 2025 | 9.31 | 9.34 | 9.17 | 9.18 | 9.13 | -1.29% | 19,227,710 |
| Sep 11, 2025 | 9.28 | 9.32 | 9.22 | 9.30 | 9.25 | 0.32% | 20,767,290 |
| Sep 10, 2025 | 9.31 | 9.34 | 9.17 | 9.27 | 9.22 | -0.54% | 16,609,290 |
| Sep 9, 2025 | 9.43 | 9.45 | 9.25 | 9.32 | 9.27 | -0.64% | 25,533,930 |
| Sep 8, 2025 | 9.12 | 9.56 | 9.10 | 9.38 | 9.33 | 3.65% | 50,455,440 |
| Sep 5, 2025 | 8.79 | 9.08 | 8.79 | 9.05 | 9.00 | 2.84% | 23,865,790 |