Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China · Delayed Price · Currency is CNY 5.07
+0.46 (9.98%)
May 28, 2026, 3:04 PM CST
SHE:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.94 | 5.07 | 4.64 | 5.07 | - | 9.98% | 45,850,601 |
| May 27, 2026 | 4.65 | 4.75 | 4.55 | 4.61 | 4.61 | -2.12% | 52,590,490 |
| May 26, 2026 | 4.90 | 4.94 | 4.63 | 4.71 | 4.71 | -4.66% | 67,767,100 |
| May 25, 2026 | 5.00 | 5.17 | 4.90 | 4.94 | 4.94 | -1.00% | 62,425,200 |
| May 22, 2026 | 4.94 | 5.03 | 4.81 | 4.99 | 4.99 | 1.84% | 55,404,910 |
| May 21, 2026 | 5.16 | 5.24 | 4.88 | 4.90 | 4.90 | -5.04% | 73,479,000 |
| May 20, 2026 | 5.31 | 5.33 | 5.01 | 5.16 | 5.16 | -3.37% | 83,158,150 |
| May 19, 2026 | 5.41 | 5.43 | 5.21 | 5.34 | 5.34 | -1.66% | 81,454,390 |
| May 18, 2026 | 5.64 | 5.68 | 5.36 | 5.43 | 5.43 | -1.45% | 99,650,300 |
| May 15, 2026 | 5.75 | 5.81 | 5.44 | 5.51 | 5.51 | -5.49% | 162,116,200 |
| May 14, 2026 | 6.26 | 6.27 | 5.81 | 5.83 | 5.83 | -6.87% | 245,283,000 |
| May 13, 2026 | 5.56 | 6.26 | 5.56 | 6.26 | 6.26 | 10.02% | 122,283,900 |
| May 12, 2026 | 5.61 | 6.10 | 5.50 | 5.69 | 5.69 | -2.40% | 261,633,300 |
| May 11, 2026 | 5.77 | 6.03 | 5.60 | 5.83 | 5.83 | 2.46% | 324,022,900 |
| May 8, 2026 | 5.43 | 5.69 | 5.30 | 5.69 | 5.69 | 10.06% | 302,611,600 |
| May 7, 2026 | 4.91 | 5.17 | 4.91 | 5.17 | 5.17 | 10.00% | 51,649,950 |
| May 6, 2026 | 4.60 | 4.71 | 4.57 | 4.70 | 4.70 | 3.52% | 66,355,700 |
| Apr 30, 2026 | 4.65 | 4.67 | 4.48 | 4.54 | 4.54 | -1.52% | 52,296,200 |
| Apr 29, 2026 | 4.46 | 4.68 | 4.43 | 4.61 | 4.61 | 2.22% | 67,496,200 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.46 | 4.51 | 4.51 | -2.38% | 63,604,100 |
| Apr 27, 2026 | 4.66 | 4.66 | 4.49 | 4.62 | 4.62 | -1.28% | 66,491,100 |
| Apr 24, 2026 | 4.80 | 4.90 | 4.66 | 4.68 | 4.68 | -3.90% | 92,196,400 |
| Apr 23, 2026 | 4.99 | 5.09 | 4.80 | 4.87 | 4.87 | -3.18% | 126,175,900 |
| Apr 22, 2026 | 4.86 | 5.11 | 4.83 | 5.03 | 5.03 | 1.82% | 157,690,200 |
| Apr 21, 2026 | 4.86 | 5.07 | 4.70 | 4.94 | 4.94 | -0.40% | 150,197,800 |
| Apr 20, 2026 | 4.83 | 5.05 | 4.80 | 4.96 | 4.96 | 4.64% | 168,420,800 |
| Apr 17, 2026 | 4.96 | 5.01 | 4.72 | 4.74 | 4.74 | -5.01% | 143,780,200 |
| Apr 16, 2026 | 4.90 | 5.05 | 4.81 | 4.99 | 4.99 | 0.40% | 123,382,200 |
| Apr 15, 2026 | 5.15 | 5.27 | 4.91 | 4.97 | 4.97 | -3.50% | 164,782,400 |
| Apr 14, 2026 | 5.35 | 5.35 | 5.07 | 5.15 | 5.15 | -4.10% | 179,082,000 |
| Apr 13, 2026 | 5.21 | 5.49 | 5.00 | 5.37 | 5.37 | -1.10% | 207,735,500 |
| Apr 10, 2026 | 5.80 | 6.03 | 5.43 | 5.43 | 5.43 | -9.95% | 243,645,500 |
| Apr 9, 2026 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -10.00% | 337,932,600 |
| Apr 8, 2026 | 6.95 | 7.18 | 6.39 | 6.70 | 6.70 | 2.60% | 436,899,500 |
| Apr 7, 2026 | 6.50 | 6.53 | 6.35 | 6.53 | 6.53 | 9.93% | 76,274,580 |
| Apr 3, 2026 | 5.62 | 5.94 | 5.32 | 5.94 | 5.94 | 10.00% | 294,656,800 |
| Apr 2, 2026 | 4.87 | 5.40 | 4.66 | 5.40 | 5.40 | 9.98% | 257,824,800 |
| Apr 1, 2026 | 5.30 | 5.39 | 4.91 | 4.91 | 4.91 | -10.07% | 218,104,400 |
| Mar 31, 2026 | 4.60 | 5.46 | 4.59 | 5.46 | 5.46 | 10.08% | 193,726,600 |
| Mar 30, 2026 | 5.50 | 5.79 | 4.96 | 4.96 | 4.96 | -9.98% | 304,475,900 |
| Mar 27, 2026 | 5.43 | 5.51 | 5.42 | 5.51 | 5.51 | 9.98% | 133,727,800 |
| Mar 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 10.11% | 21,171,170 |
| Mar 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 9.90% | 17,958,330 |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 10.11% | 25,913,800 |
| Mar 23, 2026 | 3.85 | 3.96 | 3.71 | 3.76 | 3.76 | -4.33% | 55,381,400 |
| Mar 20, 2026 | 3.96 | 4.23 | 3.88 | 3.93 | 3.93 | -0.76% | 66,084,360 |
| Mar 19, 2026 | 3.97 | 4.05 | 3.91 | 3.96 | 3.96 | -1.25% | 37,220,400 |
| Mar 18, 2026 | 3.99 | 4.14 | 3.97 | 4.01 | 4.01 | 0.50% | 43,123,700 |
| Mar 17, 2026 | 4.06 | 4.15 | 3.97 | 3.99 | 3.99 | -1.72% | 41,245,700 |
| Mar 16, 2026 | 4.19 | 4.20 | 4.03 | 4.06 | 4.06 | -2.40% | 46,868,400 |