Jinneng Holding Shanxi Electric Power Co.,LTD. (SHE:000767)
China · Delayed Price · Currency is CNY 3.790
+0.020 (0.53%)
Aug 4, 2026, 3:04 PM CST
SHE:000767 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.84 | 3.90 | 3.77 | 3.79 | 3.79 | 0.53% | 135,298,658 |
| Aug 3, 2026 | 3.69 | 3.80 | 3.67 | 3.77 | 3.77 | 3.01% | 140,487,368 |
| Jul 31, 2026 | 3.57 | 3.71 | 3.57 | 3.66 | 3.66 | 1.95% | 132,450,452 |
| Jul 30, 2026 | 3.71 | 3.76 | 3.57 | 3.59 | 3.59 | -4.52% | 156,741,714 |
| Jul 29, 2026 | 3.62 | 3.79 | 3.54 | 3.76 | 3.76 | 3.30% | 195,995,189 |
| Jul 28, 2026 | 3.68 | 3.75 | 3.62 | 3.64 | 3.64 | -2.67% | 132,648,811 |
| Jul 27, 2026 | 3.56 | 3.75 | 3.52 | 3.74 | 3.74 | 2.47% | 193,029,769 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.63 | 3.65 | 3.65 | -9.43% | 269,034,000 |
| Jul 23, 2026 | 4.04 | 4.32 | 3.91 | 4.03 | 4.03 | -3.36% | 378,614,500 |
| Jul 22, 2026 | 3.78 | 4.19 | 3.75 | 4.17 | 4.17 | 4.51% | 410,758,800 |
| Jul 21, 2026 | 3.85 | 4.11 | 3.62 | 3.99 | 3.99 | 6.12% | 474,574,100 |
| Jul 20, 2026 | 3.40 | 3.76 | 3.34 | 3.76 | 3.76 | 9.94% | 330,928,700 |
| Jul 17, 2026 | 3.29 | 3.54 | 3.28 | 3.42 | 3.42 | 3.01% | 299,748,744 |
| Jul 16, 2026 | 3.38 | 3.42 | 3.30 | 3.32 | 3.32 | -2.64% | 107,026,717 |
| Jul 15, 2026 | 3.33 | 3.45 | 3.30 | 3.41 | 3.41 | 1.79% | 112,275,501 |
| Jul 14, 2026 | 3.30 | 3.36 | 3.26 | 3.35 | 3.35 | 1.52% | 107,149,547 |
| Jul 13, 2026 | 3.47 | 3.50 | 3.29 | 3.30 | 3.30 | -4.90% | 114,922,532 |
| Jul 10, 2026 | 3.36 | 3.56 | 3.34 | 3.47 | 3.47 | 2.66% | 143,598,152 |
| Jul 9, 2026 | 3.33 | 3.42 | 3.25 | 3.38 | 3.38 | 0.90% | 119,964,500 |
| Jul 8, 2026 | 3.44 | 3.46 | 3.34 | 3.35 | 3.35 | -3.18% | 103,515,906 |
| Jul 7, 2026 | 3.55 | 3.56 | 3.43 | 3.46 | 3.46 | -3.08% | 114,199,974 |
| Jul 6, 2026 | 3.70 | 3.72 | 3.56 | 3.57 | 3.57 | -4.29% | 125,237,500 |
| Jul 3, 2026 | 3.81 | 3.86 | 3.68 | 3.73 | 3.73 | -2.10% | 149,725,786 |
| Jul 2, 2026 | 3.99 | 4.13 | 3.80 | 3.81 | 3.81 | -4.51% | 212,193,835 |
| Jul 1, 2026 | 3.85 | 4.03 | 3.82 | 3.99 | 3.99 | 4.18% | 183,592,896 |
| Jun 30, 2026 | 3.86 | 3.88 | 3.76 | 3.83 | 3.83 | -2.30% | 146,712,339 |
| Jun 29, 2026 | 3.86 | 3.99 | 3.81 | 3.92 | 3.92 | 1.03% | 162,530,232 |
| Jun 26, 2026 | 4.05 | 4.18 | 3.87 | 3.88 | 3.88 | -3.48% | 215,608,568 |
| Jun 25, 2026 | 4.09 | 4.12 | 3.97 | 4.02 | 4.02 | -3.13% | 156,355,527 |
| Jun 24, 2026 | 4.20 | 4.22 | 4.04 | 4.15 | 4.15 | -2.12% | 162,555,126 |
| Jun 23, 2026 | 4.35 | 4.44 | 4.20 | 4.24 | 4.24 | -4.50% | 206,562,581 |
| Jun 22, 2026 | 4.68 | 4.69 | 4.33 | 4.44 | 4.44 | -3.27% | 239,690,371 |
| Jun 18, 2026 | 4.94 | 5.14 | 4.55 | 4.59 | 4.59 | -8.20% | 311,841,397 |
| Jun 17, 2026 | 4.93 | 5.13 | 4.76 | 5.00 | 5.00 | 1.42% | 278,666,922 |
| Jun 16, 2026 | 4.92 | 5.02 | 4.82 | 4.93 | 4.93 | 0.41% | 234,732,862 |
| Jun 15, 2026 | 4.65 | 4.92 | 4.65 | 4.91 | 4.91 | 5.59% | 264,191,600 |
| Jun 12, 2026 | 4.63 | 4.75 | 4.52 | 4.65 | 4.65 | 0.43% | 209,054,900 |
| Jun 11, 2026 | 4.57 | 4.79 | 4.51 | 4.63 | 4.63 | - | 218,495,800 |
| Jun 10, 2026 | 4.86 | 4.86 | 4.56 | 4.63 | 4.63 | -6.46% | 261,268,700 |
| Jun 9, 2026 | 5.01 | 5.06 | 4.67 | 4.95 | 4.95 | 0.41% | 307,187,941 |
| Jun 8, 2026 | 5.03 | 5.35 | 4.90 | 4.93 | 4.93 | -7.68% | 315,225,824 |
| Jun 5, 2026 | 5.72 | 6.02 | 5.25 | 5.34 | 5.34 | -6.97% | 420,633,762 |
| Jun 4, 2026 | 5.70 | 5.97 | 5.64 | 5.74 | 5.74 | -5.44% | 438,022,000 |
| Jun 3, 2026 | 5.92 | 6.35 | 5.51 | 6.07 | 6.07 | -0.65% | 780,536,100 |
| 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 |