Zhongshan Public Utilities Group Co.,Ltd (SHE:000685)
China · Delayed Price · Currency is CNY 12.29
-0.13 (-1.05%)
Nov 3, 2025, 3:05 PM CST
SHE:000685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.62 | 12.65 | 12.26 | 12.42 | 12.42 | -1.58% | 36,439,272 |
| Oct 30, 2025 | 12.71 | 12.83 | 12.45 | 12.62 | 12.62 | -0.71% | 29,055,415 |
| Oct 29, 2025 | 12.50 | 12.82 | 12.38 | 12.71 | 12.71 | 1.92% | 34,186,197 |
| Oct 28, 2025 | 12.66 | 12.78 | 12.41 | 12.47 | 12.47 | -2.27% | 37,010,344 |
| Oct 27, 2025 | 12.90 | 13.12 | 12.53 | 12.76 | 12.76 | -1.69% | 60,763,033 |
| Oct 24, 2025 | 12.79 | 13.12 | 12.64 | 12.98 | 12.98 | 0.62% | 51,328,269 |
| Oct 23, 2025 | 12.57 | 13.15 | 12.46 | 12.90 | 12.90 | 2.38% | 63,131,369 |
| Oct 22, 2025 | 12.46 | 12.84 | 12.25 | 12.60 | 12.60 | -0.71% | 53,182,729 |
| Oct 21, 2025 | 12.80 | 12.97 | 12.35 | 12.69 | 12.69 | -4.23% | 90,889,499 |
| Oct 20, 2025 | 13.97 | 13.97 | 12.93 | 13.25 | 13.25 | 4.33% | 134,007,703 |
| Oct 17, 2025 | 12.87 | 13.05 | 12.63 | 12.70 | 12.70 | -1.01% | 38,602,063 |
| Oct 16, 2025 | 13.08 | 13.45 | 12.75 | 12.83 | 12.83 | -2.51% | 51,555,226 |
| Oct 15, 2025 | 13.23 | 13.34 | 12.88 | 13.16 | 13.16 | -1.42% | 58,058,453 |
| Oct 14, 2025 | 14.22 | 14.41 | 13.22 | 13.35 | 13.35 | -7.42% | 88,529,696 |
| Oct 13, 2025 | 13.48 | 14.79 | 13.21 | 14.42 | 14.42 | 3.00% | 93,209,471 |
| Oct 10, 2025 | 12.80 | 14.14 | 12.56 | 14.00 | 14.00 | 8.95% | 102,527,236 |
| Oct 9, 2025 | 12.67 | 13.13 | 12.43 | 12.85 | 12.85 | 3.88% | 76,138,580 |
| Sep 30, 2025 | 12.12 | 12.67 | 12.12 | 12.37 | 12.37 | 0.81% | 76,705,629 |
| Sep 29, 2025 | 11.99 | 12.55 | 11.84 | 12.27 | 12.27 | 5.32% | 101,487,622 |
| Sep 26, 2025 | 11.24 | 12.33 | 11.24 | 11.65 | 11.65 | 3.93% | 93,977,116 |
| Sep 25, 2025 | 11.94 | 11.94 | 11.16 | 11.21 | 11.21 | -6.11% | 116,581,805 |
| Sep 24, 2025 | 11.80 | 11.94 | 11.45 | 11.94 | 11.94 | 10.05% | 69,750,924 |
| Sep 23, 2025 | 10.50 | 10.99 | 10.18 | 10.85 | 10.85 | 5.24% | 77,038,121 |
| Sep 22, 2025 | 9.64 | 10.48 | 9.61 | 10.31 | 10.31 | 8.18% | 56,744,698 |
| Sep 19, 2025 | 9.60 | 9.64 | 9.45 | 9.53 | 9.53 | -0.31% | 9,769,604 |
| Sep 18, 2025 | 9.71 | 9.85 | 9.56 | 9.56 | 9.56 | -2.05% | 13,421,594 |
| Sep 17, 2025 | 9.56 | 9.79 | 9.55 | 9.76 | 9.76 | 1.88% | 13,131,939 |
| Sep 16, 2025 | 9.70 | 9.70 | 9.44 | 9.58 | 9.58 | -1.24% | 14,716,502 |
| Sep 15, 2025 | 9.83 | 9.87 | 9.69 | 9.70 | 9.70 | -1.42% | 14,749,336 |
| Sep 12, 2025 | 10.00 | 10.03 | 9.80 | 9.84 | 9.84 | -1.80% | 15,914,007 |
| Sep 11, 2025 | 9.82 | 10.03 | 9.76 | 10.02 | 10.02 | 1.93% | 16,531,300 |
| Sep 10, 2025 | 9.92 | 9.97 | 9.81 | 9.83 | 9.83 | -0.91% | 9,156,578 |
| Sep 9, 2025 | 9.95 | 10.04 | 9.89 | 9.92 | 9.92 | -0.30% | 8,001,169 |
| Sep 8, 2025 | 9.84 | 10.00 | 9.78 | 9.95 | 9.95 | 1.22% | 11,893,910 |
| Sep 5, 2025 | 9.79 | 9.87 | 9.69 | 9.83 | 9.83 | 0.41% | 12,218,911 |
| Sep 4, 2025 | 9.87 | 9.95 | 9.66 | 9.79 | 9.79 | -0.51% | 15,224,100 |
| Sep 3, 2025 | 10.08 | 10.13 | 9.82 | 9.84 | 9.84 | -2.38% | 12,722,004 |
| Sep 2, 2025 | 10.21 | 10.22 | 9.95 | 10.08 | 10.08 | -1.47% | 14,501,484 |
| Sep 1, 2025 | 10.41 | 10.43 | 10.18 | 10.23 | 10.23 | -1.54% | 17,272,807 |
| Aug 29, 2025 | 10.23 | 10.42 | 10.20 | 10.39 | 10.39 | 1.37% | 15,074,329 |
| Aug 28, 2025 | 10.08 | 10.25 | 10.00 | 10.25 | 10.25 | 1.69% | 15,273,673 |
| Aug 27, 2025 | 10.38 | 10.39 | 10.08 | 10.08 | 10.08 | -2.70% | 13,039,980 |
| Aug 26, 2025 | 10.32 | 10.40 | 10.29 | 10.36 | 10.36 | 0.19% | 8,591,957 |
| Aug 25, 2025 | 10.56 | 10.57 | 10.29 | 10.34 | 10.34 | -0.86% | 17,403,675 |
| Aug 22, 2025 | 10.17 | 10.48 | 10.04 | 10.43 | 10.43 | 2.25% | 19,944,835 |
| Aug 21, 2025 | 10.22 | 10.27 | 10.14 | 10.20 | 10.20 | 0.10% | 10,608,786 |
| Aug 20, 2025 | 10.07 | 10.19 | 10.00 | 10.19 | 10.19 | 0.79% | 12,617,445 |
| Aug 19, 2025 | 10.25 | 10.35 | 10.07 | 10.11 | 10.11 | -0.79% | 11,837,397 |
| Aug 18, 2025 | 10.45 | 10.45 | 10.15 | 10.19 | 10.19 | -1.74% | 18,388,966 |
| Aug 15, 2025 | 10.23 | 10.50 | 10.20 | 10.37 | 10.37 | 0.97% | 17,270,208 |