GuiZhou QianYuan Power Co., Ltd. (SHE:002039)
China · Delayed Price · Currency is CNY 16.83
-0.16 (-0.94%)
Sep 30, 2025, 3:04 PM CST
GuiZhou QianYuan Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.96 | 16.96 | 16.78 | 16.83 | 16.83 | -0.94% | 3,382,961 |
| Sep 29, 2025 | 17.26 | 17.26 | 16.70 | 16.99 | 16.99 | -1.68% | 6,566,408 |
| Sep 26, 2025 | 17.01 | 17.34 | 16.94 | 17.28 | 17.28 | 1.23% | 9,456,219 |
| Sep 25, 2025 | 16.99 | 17.41 | 16.92 | 17.07 | 16.97 | 0.35% | 8,340,660 |
| Sep 24, 2025 | 16.89 | 17.02 | 16.76 | 17.01 | 16.91 | 0.59% | 5,715,936 |
| Sep 23, 2025 | 16.46 | 16.94 | 16.42 | 16.91 | 16.81 | 2.30% | 9,737,825 |
| Sep 22, 2025 | 16.42 | 16.72 | 16.37 | 16.53 | 16.43 | 0.67% | 6,262,590 |
| Sep 19, 2025 | 16.13 | 16.44 | 16.03 | 16.42 | 16.32 | 1.80% | 4,215,968 |
| Sep 18, 2025 | 16.38 | 16.38 | 16.07 | 16.13 | 16.04 | -1.16% | 4,589,384 |
| Sep 17, 2025 | 16.21 | 16.45 | 16.20 | 16.32 | 16.22 | 0.25% | 5,515,620 |
| Sep 16, 2025 | 16.35 | 16.45 | 16.10 | 16.28 | 16.18 | -0.49% | 4,545,230 |
| Sep 15, 2025 | 16.54 | 16.55 | 16.29 | 16.36 | 16.26 | -0.91% | 5,061,060 |
| Sep 12, 2025 | 16.64 | 16.82 | 16.47 | 16.51 | 16.41 | -0.42% | 5,706,440 |
| Sep 11, 2025 | 16.62 | 16.67 | 16.40 | 16.58 | 16.48 | -0.06% | 5,349,680 |
| Sep 10, 2025 | 16.62 | 16.67 | 16.50 | 16.59 | 16.49 | -0.30% | 3,828,761 |
| Sep 9, 2025 | 16.90 | 16.90 | 16.55 | 16.64 | 16.54 | -1.65% | 5,812,100 |
| Sep 8, 2025 | 16.32 | 16.98 | 16.32 | 16.92 | 16.82 | 3.74% | 12,006,858 |
| Sep 5, 2025 | 16.17 | 16.34 | 16.08 | 16.31 | 16.21 | 0.87% | 5,184,292 |
| Sep 4, 2025 | 16.13 | 16.25 | 16.02 | 16.17 | 16.08 | 0.31% | 6,026,980 |
| Sep 3, 2025 | 16.27 | 16.27 | 16.08 | 16.12 | 16.03 | -0.92% | 3,444,483 |
| Sep 2, 2025 | 16.28 | 16.36 | 16.07 | 16.27 | 16.17 | 0.37% | 5,518,868 |
| Sep 1, 2025 | 16.04 | 16.25 | 15.92 | 16.21 | 16.12 | 1.12% | 8,236,242 |
| Aug 29, 2025 | 16.20 | 16.28 | 15.96 | 16.03 | 15.94 | -1.11% | 5,083,090 |
| Aug 28, 2025 | 16.06 | 16.22 | 15.94 | 16.21 | 16.12 | 0.81% | 7,010,860 |
| Aug 27, 2025 | 16.08 | 16.35 | 16.04 | 16.08 | 15.99 | -0.25% | 6,831,817 |
| Aug 26, 2025 | 16.17 | 16.22 | 16.06 | 16.12 | 16.03 | -0.37% | 4,255,220 |
| Aug 25, 2025 | 16.22 | 16.26 | 16.10 | 16.18 | 16.09 | -0.19% | 6,171,768 |
| Aug 22, 2025 | 15.84 | 16.24 | 15.84 | 16.21 | 16.12 | 2.21% | 10,716,253 |
| Aug 21, 2025 | 15.80 | 15.89 | 15.73 | 15.86 | 15.77 | 0.70% | 6,315,840 |
| Aug 20, 2025 | 15.77 | 15.77 | 15.68 | 15.75 | 15.66 | 0.06% | 4,360,069 |
| Aug 19, 2025 | 15.82 | 15.86 | 15.72 | 15.74 | 15.65 | -0.44% | 4,599,429 |
| Aug 18, 2025 | 15.88 | 15.88 | 15.80 | 15.81 | 15.72 | -0.50% | 5,655,540 |
| Aug 15, 2025 | 15.89 | 15.90 | 15.79 | 15.89 | 15.80 | -0.19% | 3,912,900 |
| Aug 14, 2025 | 15.86 | 15.98 | 15.82 | 15.92 | 15.83 | 0.38% | 4,118,828 |
| Aug 13, 2025 | 15.96 | 15.96 | 15.84 | 15.86 | 15.77 | -0.50% | 3,758,942 |
| Aug 12, 2025 | 15.86 | 15.98 | 15.83 | 15.94 | 15.85 | 0.50% | 2,706,840 |
| Aug 11, 2025 | 15.85 | 15.95 | 15.76 | 15.86 | 15.77 | -0.25% | 4,317,140 |
| Aug 8, 2025 | 15.84 | 16.02 | 15.81 | 15.90 | 15.81 | 0.32% | 3,643,567 |
| Aug 7, 2025 | 15.85 | 15.86 | 15.77 | 15.85 | 15.76 | 0.19% | 2,672,950 |
| Aug 6, 2025 | 15.85 | 15.91 | 15.77 | 15.82 | 15.73 | -0.25% | 2,539,300 |
| Aug 5, 2025 | 15.92 | 15.99 | 15.81 | 15.86 | 15.77 | -0.19% | 3,284,830 |
| Aug 4, 2025 | 15.75 | 15.91 | 15.70 | 15.89 | 15.80 | 0.95% | 3,118,740 |
| Aug 1, 2025 | 15.72 | 15.88 | 15.68 | 15.74 | 15.65 | -0.25% | 3,671,800 |
| Jul 31, 2025 | 16.02 | 16.06 | 15.67 | 15.78 | 15.69 | -1.80% | 9,091,960 |
| Jul 30, 2025 | 16.08 | 16.21 | 16.00 | 16.07 | 15.98 | -0.25% | 4,523,066 |
| Jul 29, 2025 | 16.09 | 16.14 | 16.01 | 16.11 | 16.02 | 0.12% | 3,218,160 |
| Jul 28, 2025 | 16.21 | 16.21 | 16.02 | 16.09 | 16.00 | -0.74% | 5,596,400 |
| Jul 25, 2025 | 16.20 | 16.33 | 16.18 | 16.21 | 16.12 | 0.06% | 6,270,341 |
| Jul 24, 2025 | 16.12 | 16.21 | 16.00 | 16.20 | 16.11 | 0.25% | 7,532,338 |
| Jul 23, 2025 | 16.28 | 16.33 | 16.16 | 16.16 | 16.07 | -0.80% | 6,822,480 |