Shenyang Huitian Thermal Power Co.,Ltd (SHE:000692)
China · Delayed Price · Currency is CNY 4.270
-0.030 (-0.70%)
Sep 4, 2026, 3:04 PM CST
SHE:000692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.30 | 4.36 | 4.24 | 4.27 | 4.27 | -0.70% | 18,692,122 |
| Sep 3, 2026 | 4.41 | 4.41 | 4.27 | 4.30 | 4.30 | -2.71% | 27,156,960 |
| Sep 2, 2026 | 4.48 | 4.58 | 4.31 | 4.42 | 4.42 | 1.61% | 46,995,361 |
| Sep 1, 2026 | 4.28 | 4.37 | 4.27 | 4.35 | 4.35 | 1.16% | 15,176,900 |
| Aug 31, 2026 | 4.32 | 4.36 | 4.28 | 4.30 | 4.30 | -1.15% | 18,304,700 |
| Aug 28, 2026 | 4.38 | 4.39 | 4.32 | 4.35 | 4.35 | -0.68% | 14,489,500 |
| Aug 27, 2026 | 4.27 | 4.40 | 4.24 | 4.38 | 4.38 | 2.10% | 23,137,902 |
| Aug 26, 2026 | 4.21 | 4.29 | 4.18 | 4.29 | 4.29 | 1.18% | 18,326,100 |
| Aug 25, 2026 | 4.17 | 4.26 | 4.11 | 4.24 | 4.24 | 1.19% | 18,060,254 |
| Aug 24, 2026 | 4.19 | 4.30 | 4.11 | 4.19 | 4.19 | - | 17,887,900 |
| Aug 21, 2026 | 4.14 | 4.20 | 4.06 | 4.19 | 4.19 | 1.45% | 20,373,924 |
| Aug 20, 2026 | 4.12 | 4.20 | 4.08 | 4.13 | 4.13 | 0.98% | 26,331,401 |
| Aug 19, 2026 | 4.36 | 4.49 | 4.08 | 4.09 | 4.09 | -5.76% | 36,615,300 |
| Aug 18, 2026 | 4.47 | 4.52 | 4.32 | 4.34 | 4.34 | -6.26% | 50,504,000 |
| Aug 17, 2026 | 4.63 | 4.72 | 4.47 | 4.63 | 4.63 | 1.09% | 70,106,100 |
| Aug 14, 2026 | 5.12 | 5.33 | 4.55 | 4.58 | 4.58 | -6.15% | 101,962,400 |
| Aug 13, 2026 | 4.36 | 4.88 | 4.28 | 4.88 | 4.88 | 9.91% | 45,535,840 |
| Aug 12, 2026 | 4.05 | 4.44 | 4.01 | 4.44 | 4.44 | 9.90% | 52,059,464 |
| Aug 11, 2026 | 4.09 | 4.12 | 4.00 | 4.04 | 4.04 | -2.18% | 28,031,270 |
| Aug 10, 2026 | 4.10 | 4.25 | 4.05 | 4.13 | 4.13 | -4.62% | 42,961,540 |
| Aug 7, 2026 | 4.44 | 4.44 | 3.99 | 4.33 | 4.33 | 2.12% | 63,281,760 |
| Aug 6, 2026 | 4.07 | 4.24 | 4.00 | 4.24 | 4.24 | 10.13% | 11,750,603 |
| Aug 5, 2026 | 3.86 | 3.89 | 3.79 | 3.85 | 3.85 | - | 9,851,132 |
| Aug 4, 2026 | 3.85 | 3.91 | 3.82 | 3.85 | 3.85 | - | 10,229,548 |
| Aug 3, 2026 | 3.73 | 3.86 | 3.72 | 3.85 | 3.85 | 3.77% | 12,768,501 |
| Jul 31, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 2.49% | 10,987,746 |
| Jul 30, 2026 | 3.71 | 3.79 | 3.60 | 3.62 | 3.62 | -3.47% | 12,696,902 |
| Jul 29, 2026 | 3.74 | 3.77 | 3.66 | 3.75 | 3.75 | 1.08% | 11,605,100 |
| Jul 28, 2026 | 3.69 | 3.79 | 3.67 | 3.71 | 3.71 | 0.54% | 10,084,800 |
| Jul 27, 2026 | 3.63 | 3.72 | 3.60 | 3.69 | 3.69 | 1.93% | 10,274,200 |
| Jul 24, 2026 | 3.76 | 3.80 | 3.60 | 3.62 | 3.62 | -2.95% | 11,551,300 |
| Jul 23, 2026 | 3.56 | 3.74 | 3.50 | 3.73 | 3.73 | 3.90% | 14,202,000 |
| Jul 22, 2026 | 3.56 | 3.72 | 3.51 | 3.59 | 3.59 | -0.83% | 12,888,000 |
| Jul 21, 2026 | 3.68 | 3.68 | 3.42 | 3.62 | 3.62 | -2.95% | 24,011,400 |
| Jul 20, 2026 | 3.70 | 3.85 | 3.65 | 3.73 | 3.73 | 1.08% | 20,206,000 |
| Jul 17, 2026 | 3.77 | 3.85 | 3.65 | 3.69 | 3.69 | -2.64% | 15,788,700 |
| Jul 16, 2026 | 3.79 | 3.88 | 3.73 | 3.79 | 3.79 | -0.79% | 10,679,400 |
| Jul 15, 2026 | 3.78 | 3.90 | 3.72 | 3.82 | 3.82 | -1.29% | 14,620,500 |
| Jul 14, 2026 | 3.74 | 3.87 | 3.70 | 3.87 | 3.87 | 2.93% | 13,957,800 |
| Jul 13, 2026 | 3.90 | 3.93 | 3.70 | 3.76 | 3.76 | -3.09% | 15,781,200 |
| Jul 10, 2026 | 3.82 | 3.94 | 3.77 | 3.88 | 3.88 | 1.31% | 13,931,300 |
| Jul 9, 2026 | 3.83 | 3.92 | 3.74 | 3.83 | 3.83 | -0.78% | 12,926,000 |
| Jul 8, 2026 | 3.93 | 3.94 | 3.84 | 3.86 | 3.86 | -1.28% | 9,494,000 |
| Jul 7, 2026 | 4.07 | 4.07 | 3.90 | 3.91 | 3.91 | -3.46% | 11,068,720 |
| Jul 6, 2026 | 4.08 | 4.17 | 4.05 | 4.05 | 4.05 | -1.22% | 9,893,800 |
| Jul 3, 2026 | 4.06 | 4.14 | 4.01 | 4.10 | 4.10 | 0.74% | 11,526,300 |
| Jul 2, 2026 | 4.04 | 4.32 | 4.02 | 4.07 | 4.07 | 0.74% | 19,328,601 |
| Jul 1, 2026 | 3.93 | 4.10 | 3.90 | 4.04 | 4.04 | 2.54% | 14,482,920 |
| Jun 30, 2026 | 4.00 | 4.06 | 3.92 | 3.94 | 3.94 | -1.75% | 12,943,900 |
| Jun 29, 2026 | 4.10 | 4.10 | 3.88 | 4.01 | 4.01 | -0.99% | 14,532,130 |