Shandong Xinneng Taishan Power Generation Co.,Ltd. (SHE:000720)
China · Delayed Price · Currency is CNY 3.240
-0.080 (-2.41%)
Oct 27, 2026, 3:04 PM CST
SHE:000720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.23 | 3.36 | 3.23 | 3.24 | 3.24 | -2.41% | 10,434,200 |
| Oct 26, 2026 | 3.36 | 3.37 | 3.29 | 3.32 | 3.32 | -0.90% | 10,894,000 |
| Oct 23, 2026 | 3.23 | 3.37 | 3.10 | 3.35 | 3.35 | 2.45% | 24,419,301 |
| Oct 22, 2026 | 3.39 | 3.40 | 3.27 | 3.27 | 3.27 | -2.97% | 15,588,800 |
| Oct 21, 2026 | 3.36 | 3.42 | 3.36 | 3.37 | 3.37 | - | 12,907,000 |
| Oct 20, 2026 | 3.37 | 3.40 | 3.33 | 3.37 | 3.37 | -0.30% | 12,890,800 |
| Oct 19, 2026 | 3.38 | 3.42 | 3.30 | 3.38 | 3.38 | -0.29% | 15,532,071 |
| Oct 16, 2026 | 3.42 | 3.47 | 3.37 | 3.39 | 3.39 | 0.89% | 18,910,000 |
| Oct 15, 2026 | 3.45 | 3.47 | 3.34 | 3.36 | 3.36 | -4.55% | 23,648,701 |
| Oct 14, 2026 | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | -2.49% | 17,505,100 |
| Oct 13, 2026 | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | 0.56% | 19,440,900 |
| Oct 12, 2026 | 3.66 | 3.67 | 3.58 | 3.59 | 3.59 | -2.18% | 19,299,400 |
| Oct 9, 2026 | 3.61 | 3.67 | 3.50 | 3.67 | 3.67 | 1.38% | 27,436,100 |
| Oct 8, 2026 | 3.62 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 23,147,815 |
| 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 |