Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China · Delayed Price · Currency is CNY 3.350
+0.060 (1.82%)
Jul 10, 2026, 3:04 PM CST
SHE:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |