Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China · Delayed Price · Currency is CNY 3.390
+0.040 (1.19%)
Jul 31, 2026, 3:04 PM CST
SHE:000720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.37 | 3.44 | 3.34 | 3.39 | 3.39 | 1.19% | 40,316,800 |
| Jul 30, 2026 | 3.48 | 3.57 | 3.33 | 3.35 | 3.35 | -3.46% | 49,824,000 |
| Jul 29, 2026 | 3.42 | 3.50 | 3.32 | 3.47 | 3.47 | 1.46% | 45,394,270 |
| Jul 28, 2026 | 3.34 | 3.50 | 3.33 | 3.42 | 3.42 | 0.88% | 47,063,376 |
| Jul 27, 2026 | 3.22 | 3.45 | 3.18 | 3.39 | 3.39 | 4.95% | 46,380,600 |
| Jul 24, 2026 | 3.39 | 3.45 | 3.22 | 3.23 | 3.23 | -4.44% | 49,721,201 |
| Jul 23, 2026 | 3.15 | 3.39 | 3.12 | 3.38 | 3.38 | 6.96% | 70,021,001 |
| Jul 22, 2026 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | -1.56% | 53,101,461 |
| Jul 21, 2026 | 3.37 | 3.40 | 3.00 | 3.21 | 3.21 | -3.02% | 90,090,834 |
| Jul 20, 2026 | 3.03 | 3.36 | 3.03 | 3.31 | 3.31 | 8.52% | 82,171,810 |
| Jul 17, 2026 | 3.17 | 3.22 | 3.00 | 3.05 | 3.05 | -4.98% | 33,302,594 |
| Jul 16, 2026 | 3.20 | 3.29 | 3.17 | 3.21 | 3.21 | -0.93% | 24,991,500 |
| Jul 15, 2026 | 3.19 | 3.36 | 3.15 | 3.24 | 3.24 | 1.57% | 37,650,203 |
| Jul 14, 2026 | 3.08 | 3.19 | 3.04 | 3.19 | 3.19 | 2.57% | 30,756,500 |
| Jul 13, 2026 | 3.35 | 3.35 | 3.08 | 3.11 | 3.11 | -7.16% | 38,169,600 |
| Jul 10, 2026 | 3.28 | 3.44 | 3.25 | 3.35 | 3.35 | 1.82% | 39,785,601 |
| Jul 9, 2026 | 3.23 | 3.43 | 3.20 | 3.29 | 3.29 | 0.92% | 41,653,146 |
| Jul 8, 2026 | 3.32 | 3.33 | 3.22 | 3.26 | 3.26 | -1.81% | 26,997,300 |
| Jul 7, 2026 | 3.42 | 3.46 | 3.28 | 3.32 | 3.32 | -3.21% | 33,204,797 |
| Jul 6, 2026 | 3.60 | 3.61 | 3.40 | 3.43 | 3.43 | -4.19% | 34,867,500 |
| Jul 3, 2026 | 3.61 | 3.66 | 3.56 | 3.58 | 3.58 | -0.83% | 28,605,046 |
| Jul 2, 2026 | 3.66 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 35,712,329 |
| Jul 1, 2026 | 3.67 | 3.74 | 3.62 | 3.68 | 3.68 | -0.27% | 34,347,339 |
| Jun 30, 2026 | 3.65 | 3.73 | 3.58 | 3.69 | 3.69 | 1.10% | 31,226,700 |
| Jun 29, 2026 | 3.62 | 3.78 | 3.58 | 3.65 | 3.65 | -0.82% | 33,554,950 |
| Jun 26, 2026 | 3.89 | 3.89 | 3.68 | 3.68 | 3.68 | -4.17% | 45,122,350 |
| Jun 25, 2026 | 3.93 | 3.96 | 3.80 | 3.84 | 3.84 | -2.54% | 39,944,850 |
| Jun 24, 2026 | 4.04 | 4.06 | 3.81 | 3.94 | 3.94 | -3.90% | 56,209,570 |
| Jun 23, 2026 | 4.03 | 4.19 | 3.99 | 4.10 | 4.10 | 0.74% | 47,072,420 |
| Jun 22, 2026 | 4.12 | 4.13 | 3.96 | 4.07 | 4.07 | 0.74% | 48,774,730 |
| Jun 18, 2026 | 4.25 | 4.25 | 4.04 | 4.04 | 4.04 | -5.83% | 58,293,300 |
| 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 |