China Green Electricity Investment of Tianjin Co., Ltd. (SHE:000537)
China · Delayed Price · Currency is CNY 9.05
+0.25 (2.84%)
Sep 5, 2025, 3:04 PM CST
SHE:000537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.79 | 9.08 | 8.79 | 9.05 | 9.05 | 2.84% | 24,187,891 |
| Sep 4, 2025 | 8.81 | 8.85 | 8.71 | 8.80 | 8.80 | -0.11% | 14,577,009 |
| Sep 3, 2025 | 8.89 | 8.93 | 8.77 | 8.81 | 8.81 | -0.68% | 12,218,801 |
| Sep 2, 2025 | 8.92 | 9.02 | 8.84 | 8.87 | 8.87 | -0.67% | 17,110,851 |
| Sep 1, 2025 | 8.92 | 9.07 | 8.86 | 8.93 | 8.93 | 0.34% | 19,210,663 |
| Aug 29, 2025 | 9.09 | 9.14 | 8.87 | 8.90 | 8.90 | -1.66% | 20,939,390 |
| Aug 28, 2025 | 8.93 | 9.06 | 8.83 | 9.05 | 9.05 | 1.46% | 20,724,501 |
| Aug 27, 2025 | 9.11 | 9.18 | 8.92 | 8.92 | 8.92 | -1.98% | 20,944,921 |
| Aug 26, 2025 | 9.15 | 9.18 | 9.08 | 9.10 | 9.10 | -0.22% | 14,372,500 |
| Aug 25, 2025 | 9.09 | 9.19 | 9.03 | 9.12 | 9.12 | 0.77% | 22,809,823 |
| Aug 22, 2025 | 9.07 | 9.10 | 8.95 | 9.05 | 9.05 | -0.22% | 15,975,248 |
| Aug 21, 2025 | 9.05 | 9.13 | 9.03 | 9.07 | 9.07 | 0.33% | 14,135,402 |
| Aug 20, 2025 | 8.99 | 9.06 | 8.95 | 9.04 | 9.04 | 0.33% | 14,653,037 |
| Aug 19, 2025 | 9.03 | 9.12 | 8.98 | 9.01 | 9.01 | -0.11% | 17,239,401 |
| Aug 18, 2025 | 8.91 | 9.20 | 8.88 | 9.02 | 9.02 | 1.23% | 28,360,904 |
| Aug 15, 2025 | 8.80 | 8.91 | 8.78 | 8.91 | 8.91 | 1.14% | 14,616,800 |
| Aug 14, 2025 | 8.96 | 9.00 | 8.79 | 8.81 | 8.81 | -1.56% | 16,891,839 |
| Aug 13, 2025 | 8.80 | 9.15 | 8.76 | 8.95 | 8.95 | 1.82% | 29,036,794 |
| Aug 12, 2025 | 8.79 | 8.82 | 8.77 | 8.79 | 8.79 | - | 10,180,022 |
| Aug 11, 2025 | 8.81 | 8.86 | 8.75 | 8.79 | 8.79 | - | 12,396,900 |
| Aug 8, 2025 | 8.66 | 8.83 | 8.66 | 8.79 | 8.79 | 1.15% | 13,464,223 |
| Aug 7, 2025 | 8.73 | 8.73 | 8.65 | 8.69 | 8.69 | -0.34% | 8,162,363 |
| Aug 6, 2025 | 8.68 | 8.73 | 8.66 | 8.72 | 8.72 | 0.58% | 9,411,123 |
| Aug 5, 2025 | 8.69 | 8.71 | 8.64 | 8.67 | 8.67 | -0.12% | 11,162,623 |
| Aug 4, 2025 | 8.65 | 8.73 | 8.64 | 8.68 | 8.68 | -0.12% | 10,784,800 |
| Aug 1, 2025 | 8.64 | 8.76 | 8.64 | 8.69 | 8.69 | 0.58% | 10,426,001 |
| Jul 31, 2025 | 8.85 | 8.85 | 8.62 | 8.64 | 8.64 | -2.48% | 19,381,684 |
| Jul 30, 2025 | 8.84 | 8.98 | 8.83 | 8.86 | 8.86 | 0.23% | 17,407,725 |
| Jul 29, 2025 | 8.84 | 8.85 | 8.73 | 8.84 | 8.84 | 0.11% | 9,225,800 |
| Jul 28, 2025 | 8.83 | 8.88 | 8.74 | 8.83 | 8.83 | - | 13,389,761 |
| Jul 25, 2025 | 8.91 | 8.92 | 8.81 | 8.83 | 8.83 | -0.79% | 11,112,000 |
| Jul 24, 2025 | 8.76 | 8.90 | 8.70 | 8.90 | 8.90 | 1.71% | 17,572,999 |
| Jul 23, 2025 | 8.89 | 8.91 | 8.74 | 8.75 | 8.75 | -1.35% | 15,535,547 |
| Jul 22, 2025 | 8.80 | 8.88 | 8.73 | 8.87 | 8.87 | 1.14% | 18,663,149 |
| Jul 21, 2025 | 8.62 | 8.79 | 8.60 | 8.77 | 8.77 | 1.62% | 17,850,768 |
| Jul 18, 2025 | 8.58 | 8.63 | 8.56 | 8.63 | 8.63 | 0.58% | 8,330,500 |
| Jul 17, 2025 | 8.56 | 8.59 | 8.52 | 8.58 | 8.58 | 0.23% | 9,311,834 |
| Jul 16, 2025 | 8.66 | 8.68 | 8.55 | 8.56 | 8.56 | -0.93% | 12,055,890 |
| Jul 15, 2025 | 8.75 | 8.81 | 8.58 | 8.64 | 8.64 | -0.35% | 17,352,000 |
| Jul 14, 2025 | 8.60 | 8.69 | 8.58 | 8.67 | 8.67 | 0.81% | 13,164,293 |
| Jul 11, 2025 | 8.63 | 8.64 | 8.55 | 8.60 | 8.60 | -0.35% | 12,789,484 |
| Jul 10, 2025 | 8.60 | 8.68 | 8.57 | 8.63 | 8.63 | 0.58% | 13,132,121 |
| Jul 9, 2025 | 8.52 | 8.72 | 8.50 | 8.58 | 8.58 | 0.70% | 17,964,034 |
| Jul 8, 2025 | 8.59 | 8.59 | 8.45 | 8.52 | 8.52 | -0.81% | 19,382,703 |
| Jul 7, 2025 | 8.55 | 8.60 | 8.47 | 8.59 | 8.59 | 1.54% | 22,086,578 |
| Jul 4, 2025 | 8.50 | 8.65 | 8.45 | 8.46 | 8.46 | -0.47% | 16,720,098 |
| Jul 3, 2025 | 8.42 | 8.51 | 8.36 | 8.50 | 8.50 | 1.19% | 15,232,816 |
| Jul 2, 2025 | 8.40 | 8.40 | 8.36 | 8.40 | 8.40 | 0.12% | 8,924,609 |
| Jul 1, 2025 | 8.34 | 8.42 | 8.33 | 8.39 | 8.39 | 0.36% | 9,105,700 |
| Jun 30, 2025 | 8.27 | 8.39 | 8.22 | 8.36 | 8.36 | 1.33% | 11,253,500 |