Jinneng Holding Shanxi Electric Power Co.,LTD. (SHE:000767)
China · Delayed Price · Currency is CNY 6.07
-0.04 (-0.65%)
Jun 3, 2026, 3:04 PM CST
SHE:000767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.14 | 5.99 | 5.14 | 5.58 | - | -8.67% | 441,365,862 |
| Jun 2, 2026 | 6.15 | 6.60 | 6.00 | 6.11 | 6.11 | -0.49% | 904,372,800 |
| Jun 1, 2026 | 6.14 | 6.14 | 5.50 | 6.14 | 6.14 | 10.04% | 687,078,900 |
| May 29, 2026 | 5.14 | 5.58 | 5.07 | 5.58 | 5.58 | 10.06% | 371,238,800 |
| May 28, 2026 | 5.05 | 5.27 | 4.87 | 5.07 | 5.07 | -1.55% | 408,027,200 |
| May 27, 2026 | 4.94 | 5.21 | 4.91 | 5.15 | 5.15 | 3.41% | 433,002,000 |
| May 26, 2026 | 4.88 | 5.20 | 4.75 | 4.98 | 4.98 | -0.40% | 344,072,400 |
| May 25, 2026 | 4.79 | 5.02 | 4.74 | 5.00 | 5.00 | 5.93% | 371,252,400 |
| May 22, 2026 | 4.43 | 4.87 | 4.31 | 4.72 | 4.72 | 6.55% | 362,986,800 |
| May 21, 2026 | 4.39 | 4.66 | 4.39 | 4.43 | 4.43 | -3.28% | 227,159,300 |
| May 20, 2026 | 4.90 | 4.94 | 4.58 | 4.58 | 4.58 | -10.02% | 256,699,300 |
| May 19, 2026 | 5.00 | 5.30 | 4.84 | 5.09 | 5.09 | - | 394,388,900 |
| May 18, 2026 | 4.67 | 5.15 | 4.57 | 5.09 | 5.09 | 3.88% | 398,830,100 |
| May 15, 2026 | 4.70 | 5.08 | 4.38 | 4.90 | 4.90 | 4.26% | 485,349,900 |
| May 14, 2026 | 5.62 | 5.62 | 4.68 | 4.70 | 4.70 | -8.20% | 687,048,400 |
| May 13, 2026 | 4.88 | 5.12 | 4.80 | 5.12 | 5.12 | 10.11% | 184,613,500 |
| May 12, 2026 | 4.23 | 4.65 | 4.16 | 4.65 | 4.65 | 9.93% | 263,814,900 |
| May 11, 2026 | 4.24 | 4.31 | 4.17 | 4.23 | 4.23 | 1.44% | 177,668,300 |
| May 8, 2026 | 4.22 | 4.36 | 4.12 | 4.17 | 4.17 | -2.80% | 240,873,200 |
| May 7, 2026 | 4.06 | 4.30 | 4.06 | 4.29 | 4.29 | 5.67% | 244,158,300 |
| May 6, 2026 | 3.82 | 4.07 | 3.82 | 4.06 | 4.06 | 7.41% | 238,510,700 |
| Apr 30, 2026 | 3.92 | 3.96 | 3.77 | 3.78 | 3.78 | -3.57% | 137,942,400 |
| Apr 29, 2026 | 3.86 | 4.00 | 3.81 | 3.92 | 3.92 | 0.26% | 143,621,100 |
| Apr 28, 2026 | 3.83 | 3.95 | 3.78 | 3.91 | 3.91 | 1.30% | 173,012,300 |
| Apr 27, 2026 | 3.86 | 3.91 | 3.73 | 3.86 | 3.86 | -0.26% | 132,366,900 |
| Apr 24, 2026 | 4.06 | 4.07 | 3.86 | 3.87 | 3.87 | -6.75% | 219,491,300 |
| Apr 23, 2026 | 4.08 | 4.32 | 3.81 | 4.15 | 4.15 | 0.97% | 369,422,900 |
| Apr 22, 2026 | 4.15 | 4.18 | 4.06 | 4.11 | 4.11 | -2.84% | 244,143,600 |
| Apr 21, 2026 | 3.92 | 4.31 | 3.81 | 4.23 | 4.23 | 7.91% | 394,277,100 |
| Apr 20, 2026 | 3.87 | 3.94 | 3.82 | 3.92 | 3.92 | 1.29% | 135,294,700 |
| Apr 17, 2026 | 3.83 | 3.90 | 3.78 | 3.87 | 3.87 | 1.04% | 133,176,200 |
| Apr 16, 2026 | 3.75 | 3.84 | 3.68 | 3.83 | 3.83 | 2.13% | 124,082,000 |
| Apr 15, 2026 | 3.74 | 3.78 | 3.66 | 3.75 | 3.75 | -0.53% | 143,513,100 |
| Apr 14, 2026 | 3.72 | 3.90 | 3.70 | 3.77 | 3.77 | 1.34% | 197,183,800 |
| Apr 13, 2026 | 3.52 | 3.74 | 3.51 | 3.72 | 3.72 | 4.79% | 191,360,600 |
| Apr 10, 2026 | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | -1.66% | 103,115,100 |
| Apr 9, 2026 | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | -2.17% | 103,157,000 |
| Apr 8, 2026 | 3.67 | 3.72 | 3.63 | 3.69 | 3.69 | 2.22% | 149,715,800 |
| Apr 7, 2026 | 3.49 | 3.62 | 3.48 | 3.61 | 3.61 | 2.85% | 151,145,800 |
| Apr 3, 2026 | 3.74 | 3.76 | 3.50 | 3.51 | 3.51 | -6.15% | 212,843,300 |
| Apr 2, 2026 | 3.88 | 3.98 | 3.71 | 3.74 | 3.74 | -4.10% | 286,479,700 |
| Apr 1, 2026 | 4.19 | 4.25 | 3.86 | 3.90 | 3.90 | -7.80% | 410,957,700 |
| 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% | 210,188,900 |
| Mar 25, 2026 | 3.86 | 4.28 | 3.83 | 4.21 | 4.21 | 8.23% | 404,045,900 |
| 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% | 178,465,300 |
| Mar 20, 2026 | 3.69 | 3.95 | 3.66 | 3.74 | 3.74 | - | 204,973,100 |