Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China · Delayed Price · Currency is CNY 3.640
+0.050 (1.39%)
Sep 30, 2026, 3:04 PM CST
SHE:000720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.63 | 3.64 | 3.56 | 3.64 | 3.64 | 1.39% | 19,985,200 |
| Sep 29, 2026 | 3.52 | 3.62 | 3.49 | 3.59 | 3.59 | 1.70% | 21,432,400 |
| Sep 28, 2026 | 3.62 | 3.62 | 3.49 | 3.53 | 3.53 | -2.49% | 26,419,900 |
| Sep 24, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -0.82% | 23,621,600 |
| Sep 23, 2026 | 3.91 | 3.91 | 3.64 | 3.65 | 3.65 | -6.89% | 60,161,455 |
| Sep 22, 2026 | 4.06 | 4.06 | 3.89 | 3.92 | 3.92 | -3.69% | 57,510,860 |
| Sep 21, 2026 | 4.07 | 4.07 | 3.96 | 4.07 | 4.07 | 0.49% | 42,630,310 |
| Sep 18, 2026 | 4.01 | 4.11 | 4.00 | 4.05 | 4.05 | 1.76% | 69,167,500 |
| Sep 17, 2026 | 4.05 | 4.15 | 3.90 | 3.98 | 3.98 | -4.56% | 108,447,927 |
| Sep 16, 2026 | 3.79 | 4.17 | 3.71 | 4.17 | 4.17 | 10.03% | 66,347,502 |
| Sep 15, 2026 | 3.87 | 3.91 | 3.78 | 3.79 | 3.79 | -2.82% | 32,980,400 |
| Sep 14, 2026 | 3.96 | 4.15 | 3.88 | 3.90 | 3.90 | -2.01% | 44,385,201 |
| Sep 11, 2026 | 3.84 | 4.05 | 3.80 | 3.98 | 3.98 | 3.11% | 56,226,533 |
| Sep 10, 2026 | 3.83 | 3.91 | 3.81 | 3.86 | 3.86 | -0.52% | 24,985,690 |
| Sep 9, 2026 | 3.82 | 3.90 | 3.78 | 3.88 | 3.88 | 1.57% | 25,638,600 |
| Sep 8, 2026 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 20,045,500 |
| Sep 7, 2026 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -1.05% | 18,621,900 |
| Sep 4, 2026 | 3.85 | 3.89 | 3.76 | 3.82 | 3.82 | -0.52% | 24,847,300 |
| Sep 3, 2026 | 3.90 | 3.93 | 3.82 | 3.84 | 3.84 | -1.54% | 24,690,966 |
| Sep 2, 2026 | 3.85 | 3.93 | 3.82 | 3.90 | 3.90 | 0.26% | 26,021,100 |
| Sep 1, 2026 | 3.84 | 3.92 | 3.83 | 3.89 | 3.89 | 1.30% | 21,396,328 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | -1.79% | 25,523,500 |
| Aug 28, 2026 | 3.93 | 3.95 | 3.85 | 3.91 | 3.91 | - | 38,752,400 |
| Aug 27, 2026 | 3.86 | 3.97 | 3.81 | 3.91 | 3.91 | 1.30% | 66,039,701 |
| Aug 26, 2026 | 3.68 | 3.92 | 3.68 | 3.86 | 3.86 | 4.04% | 68,453,811 |
| Aug 25, 2026 | 3.60 | 3.74 | 3.56 | 3.71 | 3.71 | 1.92% | 34,392,200 |
| Aug 24, 2026 | 3.70 | 3.72 | 3.56 | 3.64 | 3.64 | -1.62% | 32,443,000 |
| Aug 21, 2026 | 3.64 | 3.76 | 3.50 | 3.70 | 3.70 | 0.54% | 37,563,600 |
| Aug 20, 2026 | 3.67 | 3.71 | 3.59 | 3.68 | 3.68 | 1.66% | 33,577,800 |
| Aug 19, 2026 | 3.80 | 3.83 | 3.61 | 3.62 | 3.62 | -6.46% | 48,721,800 |
| Aug 18, 2026 | 3.95 | 3.99 | 3.79 | 3.87 | 3.87 | -2.03% | 53,704,860 |
| Aug 17, 2026 | 3.89 | 3.96 | 3.82 | 3.95 | 3.95 | 2.60% | 63,680,700 |
| Aug 14, 2026 | 3.92 | 3.94 | 3.78 | 3.85 | 3.85 | -2.28% | 65,036,700 |
| Aug 13, 2026 | 4.00 | 4.10 | 3.92 | 3.94 | 3.94 | -2.48% | 137,285,400 |
| Aug 12, 2026 | 3.63 | 4.04 | 3.63 | 4.04 | 4.04 | 10.08% | 133,199,640 |
| Aug 11, 2026 | 3.63 | 3.72 | 3.59 | 3.67 | 3.67 | -0.54% | 47,746,160 |
| Aug 10, 2026 | 3.69 | 3.74 | 3.61 | 3.69 | 3.69 | -0.54% | 65,234,470 |
| Aug 7, 2026 | 3.86 | 3.87 | 3.62 | 3.71 | 3.71 | -5.60% | 121,940,600 |
| Aug 6, 2026 | 3.55 | 3.93 | 3.54 | 3.93 | 3.93 | 10.08% | 91,006,444 |
| Aug 5, 2026 | 3.56 | 3.59 | 3.52 | 3.57 | 3.57 | 0.28% | 29,945,500 |
| Aug 4, 2026 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | 1.71% | 34,169,900 |
| Aug 3, 2026 | 3.39 | 3.51 | 3.39 | 3.50 | 3.50 | 3.24% | 35,010,803 |
| 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 |