Jinneng Holding Shanxi Electric Power Co.,LTD. (SHE:000767)
China · Delayed Price · Currency is CNY 3.900
-0.330 (-7.80%)
Apr 1, 2026, 3:04 PM CST
SHE:000767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.90 | 4.90 | 4.02 | 4.04 | - | -4.49% | 75,078,556 |
| Mar 31, 2026 | 4.12 | 4.48 | 4.12 | 4.23 | 4.23 | -7.64% | 486,901,900 |
| Mar 30, 2026 | 4.97 | 5.12 | 4.58 | 4.58 | 4.58 | -10.02% | 259,944,300 |
| Mar 27, 2026 | 4.90 | 5.09 | 4.82 | 5.09 | 5.09 | 9.94% | 504,146,900 |
| Mar 26, 2026 | 4.46 | 4.63 | 4.38 | 4.63 | 4.63 | 9.98% | 210,188,927 |
| Mar 25, 2026 | 3.86 | 4.28 | 3.83 | 4.21 | 4.21 | 8.23% | 404,045,928 |
| Mar 24, 2026 | 3.67 | 3.90 | 3.61 | 3.89 | 3.89 | 7.16% | 240,906,900 |
| Mar 23, 2026 | 3.68 | 3.79 | 3.60 | 3.63 | 3.63 | -2.94% | 178,465,388 |
| Mar 20, 2026 | 3.69 | 3.95 | 3.66 | 3.74 | 3.74 | - | 204,973,100 |
| Mar 19, 2026 | 3.65 | 3.78 | 3.58 | 3.74 | 3.74 | 0.81% | 143,795,300 |
| Mar 18, 2026 | 3.68 | 3.85 | 3.65 | 3.71 | 3.71 | 2.20% | 138,396,800 |
| Mar 17, 2026 | 3.65 | 3.75 | 3.56 | 3.63 | 3.63 | -0.55% | 136,554,200 |
| Mar 16, 2026 | 3.78 | 3.85 | 3.61 | 3.65 | 3.65 | -3.18% | 148,321,400 |
| Mar 13, 2026 | 3.89 | 3.90 | 3.73 | 3.77 | 3.77 | -4.31% | 177,877,400 |
| Mar 12, 2026 | 3.85 | 3.99 | 3.83 | 3.94 | 3.94 | 1.03% | 205,668,979 |
| Mar 11, 2026 | 3.80 | 3.92 | 3.68 | 3.90 | 3.90 | 2.36% | 217,418,500 |
| Mar 10, 2026 | 3.87 | 3.93 | 3.79 | 3.81 | 3.81 | -1.80% | 178,287,000 |
| Mar 9, 2026 | 3.86 | 4.05 | 3.85 | 3.88 | 3.88 | 0.26% | 205,492,700 |
| Mar 6, 2026 | 3.85 | 3.95 | 3.76 | 3.87 | 3.87 | 1.04% | 235,851,200 |
| Mar 5, 2026 | 3.65 | 3.97 | 3.64 | 3.83 | 3.83 | 6.09% | 316,317,700 |
| Mar 4, 2026 | 3.46 | 3.71 | 3.45 | 3.61 | 3.61 | 2.56% | 187,085,700 |
| Mar 3, 2026 | 3.62 | 3.75 | 3.52 | 3.52 | 3.52 | -4.09% | 192,309,400 |
| Mar 2, 2026 | 3.66 | 3.78 | 3.65 | 3.67 | 3.67 | -2.91% | 235,146,500 |
| Feb 27, 2026 | 3.58 | 3.85 | 3.58 | 3.78 | 3.78 | 4.13% | 300,513,600 |
| Feb 26, 2026 | 3.64 | 3.77 | 3.61 | 3.63 | 3.63 | -1.36% | 229,702,100 |
| Feb 25, 2026 | 3.65 | 3.75 | 3.58 | 3.68 | 3.68 | 2.22% | 296,161,300 |
| Feb 24, 2026 | 3.47 | 3.72 | 3.47 | 3.60 | 3.60 | 6.51% | 340,356,000 |
| Feb 13, 2026 | 3.47 | 3.55 | 3.36 | 3.38 | 3.38 | -6.63% | 284,989,100 |
| Feb 12, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | 10.03% | 279,530,300 |
| Feb 11, 2026 | 3.28 | 3.42 | 3.28 | 3.29 | 3.29 | 0.92% | 200,266,500 |
| Feb 10, 2026 | 3.33 | 3.34 | 3.24 | 3.26 | 3.26 | -2.10% | 157,749,400 |
| Feb 9, 2026 | 3.36 | 3.43 | 3.31 | 3.33 | 3.33 | -2.63% | 374,665,000 |
| Feb 6, 2026 | 3.26 | 3.42 | 3.16 | 3.42 | 3.42 | 9.97% | 347,809,200 |
| Feb 5, 2026 | 3.17 | 3.22 | 3.11 | 3.11 | 3.11 | -2.81% | 97,304,960 |
| Feb 4, 2026 | 3.18 | 3.25 | 3.14 | 3.20 | 3.20 | 0.63% | 148,335,800 |
| Feb 3, 2026 | 3.22 | 3.25 | 3.13 | 3.18 | 3.18 | 1.27% | 203,149,000 |
| Feb 2, 2026 | 3.01 | 3.32 | 2.99 | 3.14 | 3.14 | 3.97% | 221,306,400 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.95 | 3.02 | 3.02 | - | 74,159,100 |
| Jan 29, 2026 | 3.00 | 3.05 | 2.99 | 3.02 | 3.02 | - | 44,922,183 |
| Jan 28, 2026 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 0.33% | 46,824,970 |
| Jan 27, 2026 | 3.03 | 3.03 | 2.94 | 3.01 | 3.01 | -0.99% | 57,606,640 |
| Jan 26, 2026 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 51,707,540 |
| Jan 23, 2026 | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | 0.99% | 50,027,490 |
| Jan 22, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 47,961,550 |
| Jan 21, 2026 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | -1.63% | 56,633,970 |
| Jan 20, 2026 | 3.02 | 3.06 | 2.99 | 3.06 | 3.06 | 1.66% | 65,875,837 |
| Jan 19, 2026 | 2.93 | 3.04 | 2.92 | 3.01 | 3.01 | 2.38% | 64,788,580 |
| Jan 16, 2026 | 2.95 | 3.00 | 2.93 | 2.94 | 2.94 | 0.34% | 56,673,826 |
| Jan 15, 2026 | 2.95 | 2.95 | 2.89 | 2.93 | 2.93 | -0.68% | 37,621,330 |
| Jan 14, 2026 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 0.68% | 67,504,420 |