Jinneng Holding Shanxi Electric Power Co.,LTD. (SHE:000767)
China · Delayed Price · Currency is CNY 3.280
+0.010 (0.31%)
Sep 30, 2026, 3:05 PM CST
SHE:000767 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 32,630,190 |
| Sep 29, 2026 | 3.24 | 3.30 | 3.22 | 3.27 | 3.27 | 0.31% | 36,352,930 |
| Sep 28, 2026 | 3.30 | 3.31 | 3.23 | 3.26 | 3.26 | -0.91% | 49,380,030 |
| Sep 24, 2026 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 42,494,890 |
| Sep 23, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -2.94% | 86,823,463 |
| Sep 22, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -1.16% | 79,312,830 |
| Sep 21, 2026 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -0.29% | 60,365,239 |
| Sep 18, 2026 | 3.43 | 3.51 | 3.40 | 3.45 | 3.45 | 0.58% | 85,932,669 |
| Sep 17, 2026 | 3.50 | 3.51 | 3.38 | 3.43 | 3.43 | -2.83% | 114,665,281 |
| Sep 16, 2026 | 3.50 | 3.56 | 3.46 | 3.53 | 3.53 | 0.86% | 94,367,034 |
| Sep 15, 2026 | 3.50 | 3.57 | 3.44 | 3.50 | 3.50 | -1.13% | 106,266,172 |
| Sep 14, 2026 | 3.52 | 3.65 | 3.50 | 3.54 | 3.54 | -0.56% | 113,149,200 |
| Sep 11, 2026 | 3.54 | 3.58 | 3.43 | 3.56 | 3.56 | -0.56% | 136,993,900 |
| Sep 10, 2026 | 3.49 | 3.61 | 3.47 | 3.58 | 3.58 | 1.70% | 162,015,000 |
| Sep 9, 2026 | 3.44 | 3.55 | 3.41 | 3.52 | 3.52 | 2.62% | 132,243,466 |
| Sep 8, 2026 | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | 1.78% | 72,630,132 |
| Sep 7, 2026 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | -0.30% | 43,980,466 |
| Sep 4, 2026 | 3.38 | 3.45 | 3.37 | 3.38 | 3.38 | 0.30% | 83,739,142 |
| Sep 3, 2026 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -0.59% | 52,846,419 |
| Sep 2, 2026 | 3.44 | 3.46 | 3.38 | 3.39 | 3.39 | -2.02% | 60,556,464 |
| Sep 1, 2026 | 3.40 | 3.47 | 3.39 | 3.46 | 3.46 | 1.47% | 67,000,137 |
| Aug 31, 2026 | 3.43 | 3.44 | 3.37 | 3.41 | 3.41 | -1.16% | 65,632,624 |
| Aug 28, 2026 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 61,062,877 |
| Aug 27, 2026 | 3.48 | 3.49 | 3.43 | 3.47 | 3.47 | -0.86% | 73,800,740 |
| Aug 26, 2026 | 3.45 | 3.52 | 3.43 | 3.50 | 3.50 | 1.16% | 81,682,857 |
| Aug 25, 2026 | 3.40 | 3.48 | 3.38 | 3.46 | 3.46 | 1.17% | 61,856,306 |
| Aug 24, 2026 | 3.45 | 3.48 | 3.39 | 3.42 | 3.42 | -0.58% | 55,961,508 |
| Aug 21, 2026 | 3.39 | 3.44 | 3.34 | 3.44 | 3.44 | 0.88% | 65,085,600 |
| Aug 20, 2026 | 3.46 | 3.48 | 3.39 | 3.41 | 3.41 | -2.01% | 90,295,664 |
| Aug 19, 2026 | 3.50 | 3.58 | 3.45 | 3.48 | 3.48 | -1.69% | 104,446,125 |
| Aug 18, 2026 | 3.65 | 3.65 | 3.53 | 3.54 | 3.54 | -3.01% | 138,153,548 |
| Aug 17, 2026 | 3.71 | 3.71 | 3.60 | 3.65 | 3.65 | -3.95% | 160,536,973 |
| Aug 14, 2026 | 4.00 | 4.03 | 3.80 | 3.80 | 3.80 | -8.43% | 252,081,600 |
| Aug 13, 2026 | 3.88 | 4.23 | 3.84 | 4.15 | 4.15 | 6.14% | 358,961,940 |
| Aug 12, 2026 | 3.88 | 3.98 | 3.81 | 3.91 | 3.91 | 0.51% | 148,973,009 |
| Aug 11, 2026 | 3.84 | 3.94 | 3.79 | 3.89 | 3.89 | 0.52% | 161,190,627 |
| Aug 10, 2026 | 3.85 | 3.88 | 3.72 | 3.87 | 3.87 | 0.52% | 159,656,331 |
| Aug 7, 2026 | 3.80 | 3.87 | 3.70 | 3.85 | 3.85 | 1.05% | 147,931,597 |
| Aug 6, 2026 | 3.80 | 3.81 | 3.71 | 3.81 | 3.81 | - | 131,675,593 |
| Aug 5, 2026 | 3.79 | 3.82 | 3.74 | 3.81 | 3.81 | 0.53% | 129,186,389 |
| 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 |