Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China · Delayed Price · Currency is CNY 4.290
-0.120 (-2.72%)
Jun 17, 2026, 3:04 PM CST
SHE:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.37 | 4.44 | 4.28 | 4.29 | 4.29 | -2.72% | 48,557,900 |
| Jun 16, 2026 | 4.25 | 4.47 | 4.14 | 4.41 | 4.41 | 3.76% | 66,551,700 |
| Jun 15, 2026 | 4.20 | 4.33 | 4.17 | 4.25 | 4.25 | 2.66% | 62,477,520 |
| Jun 12, 2026 | 4.27 | 4.32 | 4.07 | 4.14 | 4.14 | -1.90% | 52,148,170 |
| Jun 11, 2026 | 4.31 | 4.35 | 4.19 | 4.22 | 4.22 | -3.43% | 52,382,660 |
| Jun 10, 2026 | 4.60 | 4.61 | 4.31 | 4.37 | 4.37 | -6.22% | 77,998,180 |
| Jun 9, 2026 | 4.85 | 4.87 | 4.50 | 4.66 | 4.66 | -2.10% | 78,927,000 |
| Jun 8, 2026 | 4.80 | 4.95 | 4.65 | 4.76 | 4.76 | -7.75% | 98,866,111 |
| Jun 5, 2026 | 5.08 | 5.53 | 5.06 | 5.16 | 5.16 | -0.39% | 104,912,200 |
| Jun 4, 2026 | 5.33 | 5.34 | 5.13 | 5.18 | 5.18 | -5.65% | 109,888,200 |
| Jun 3, 2026 | 5.36 | 5.55 | 5.25 | 5.49 | 5.49 | 1.48% | 170,378,500 |
| Jun 2, 2026 | 5.10 | 5.42 | 4.90 | 5.41 | 5.41 | 5.87% | 175,764,100 |
| Jun 1, 2026 | 5.06 | 5.27 | 4.84 | 5.11 | 5.11 | -3.22% | 135,131,000 |
| May 29, 2026 | 5.20 | 5.45 | 4.92 | 5.28 | 5.28 | 4.14% | 226,868,300 |
| May 28, 2026 | 4.64 | 5.07 | 4.64 | 5.07 | 5.07 | 9.98% | 46,390,200 |
| 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 |