China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 4.720
+0.010 (0.21%)
Jan 7, 2026, 11:24 AM CST
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.64 | 4.73 | 4.63 | 4.72 | 4.72 | 1.72% | 18,613,780 |
| Jan 5, 2026 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | 1.31% | 14,964,180 |
| Dec 31, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.43% | 10,582,210 |
| Dec 30, 2025 | 4.63 | 4.66 | 4.59 | 4.60 | 4.60 | -1.29% | 14,032,400 |
| Dec 29, 2025 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -1.27% | 14,586,200 |
| Dec 26, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 14,653,800 |
| Dec 25, 2025 | 4.72 | 4.72 | 4.68 | 4.71 | 4.71 | - | 8,918,400 |
| Dec 24, 2025 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | 0.86% | 12,118,200 |
| Dec 23, 2025 | 4.69 | 4.72 | 4.65 | 4.67 | 4.67 | -0.21% | 9,975,676 |
| Dec 22, 2025 | 4.67 | 4.69 | 4.65 | 4.68 | 4.68 | 0.21% | 10,243,200 |
| Dec 19, 2025 | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | 0.65% | 11,232,700 |
| Dec 18, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | -0.43% | 8,900,656 |
| Dec 17, 2025 | 4.65 | 4.66 | 4.57 | 4.66 | 4.65 | 0.43% | 13,975,000 |
| Dec 16, 2025 | 4.74 | 4.75 | 4.63 | 4.64 | 4.63 | -1.90% | 14,015,200 |
| Dec 15, 2025 | 4.71 | 4.78 | 4.68 | 4.73 | 4.72 | 0.85% | 18,126,720 |
| Dec 12, 2025 | 4.63 | 4.70 | 4.62 | 4.69 | 4.68 | 1.30% | 23,223,270 |
| Dec 11, 2025 | 4.63 | 4.66 | 4.61 | 4.63 | 4.62 | 0.22% | 14,147,770 |
| Dec 10, 2025 | 4.60 | 4.65 | 4.56 | 4.62 | 4.61 | 0.43% | 15,606,950 |
| Dec 9, 2025 | 4.62 | 4.65 | 4.60 | 4.60 | 4.59 | -0.65% | 10,175,450 |
| Dec 8, 2025 | 4.69 | 4.70 | 4.61 | 4.63 | 4.62 | -1.28% | 19,572,800 |
| Dec 5, 2025 | 4.63 | 4.69 | 4.61 | 4.69 | 4.68 | 1.08% | 13,795,600 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.62 | 4.64 | 4.63 | -1.07% | 15,633,130 |
| Dec 3, 2025 | 4.69 | 4.73 | 4.67 | 4.69 | 4.68 | -0.21% | 15,251,790 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.63 | 4.70 | 4.69 | -0.21% | 16,831,320 |
| Dec 1, 2025 | 4.83 | 4.83 | 4.67 | 4.71 | 4.70 | -2.48% | 37,942,640 |
| Nov 28, 2025 | 4.79 | 4.84 | 4.78 | 4.83 | 4.82 | 0.63% | 11,075,200 |
| Nov 27, 2025 | 4.82 | 4.86 | 4.79 | 4.80 | 4.79 | -0.41% | 14,457,500 |
| Nov 26, 2025 | 4.85 | 4.88 | 4.81 | 4.82 | 4.81 | -0.41% | 13,816,820 |
| Nov 25, 2025 | 4.93 | 4.93 | 4.84 | 4.84 | 4.83 | -0.82% | 20,612,540 |
| Nov 24, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.87 | 0.62% | 14,269,300 |
| Nov 21, 2025 | 5.01 | 5.05 | 4.85 | 4.85 | 4.84 | -3.77% | 22,201,600 |
| Nov 20, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 5.03 | -1.18% | 13,933,700 |
| Nov 19, 2025 | 5.12 | 5.16 | 5.07 | 5.10 | 5.09 | -0.58% | 13,270,070 |
| Nov 18, 2025 | 5.18 | 5.20 | 5.12 | 5.13 | 5.12 | -1.16% | 17,086,800 |
| Nov 17, 2025 | 5.23 | 5.26 | 5.16 | 5.19 | 5.18 | -1.33% | 16,902,370 |
| Nov 14, 2025 | 5.30 | 5.34 | 5.22 | 5.26 | 5.25 | -0.57% | 26,900,510 |
| Nov 13, 2025 | 5.18 | 5.34 | 5.12 | 5.29 | 5.28 | 2.32% | 38,039,810 |
| Nov 12, 2025 | 5.27 | 5.29 | 5.15 | 5.17 | 5.16 | -1.15% | 23,288,410 |
| Nov 11, 2025 | 5.14 | 5.25 | 5.11 | 5.23 | 5.22 | 2.35% | 35,852,440 |
| Nov 10, 2025 | 5.14 | 5.16 | 5.10 | 5.11 | 5.10 | -0.58% | 18,630,700 |
| Nov 7, 2025 | 5.15 | 5.18 | 5.12 | 5.14 | 5.13 | 0.19% | 22,964,920 |
| Nov 6, 2025 | 5.15 | 5.27 | 5.12 | 5.13 | 5.12 | - | 36,615,730 |
| Nov 5, 2025 | 4.86 | 5.18 | 4.86 | 5.13 | 5.12 | 4.91% | 49,674,240 |
| Nov 4, 2025 | 4.89 | 4.93 | 4.86 | 4.89 | 4.88 | -0.20% | 13,316,100 |
| Nov 3, 2025 | 4.91 | 4.93 | 4.86 | 4.90 | 4.89 | -0.61% | 21,594,700 |
| Oct 31, 2025 | 4.95 | 4.98 | 4.89 | 4.93 | 4.92 | -0.40% | 18,139,350 |
| Oct 30, 2025 | 4.97 | 4.99 | 4.91 | 4.95 | 4.94 | -0.40% | 19,083,730 |
| Oct 29, 2025 | 4.95 | 4.97 | 4.87 | 4.97 | 4.96 | 0.40% | 21,422,700 |
| Oct 28, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | 4.94 | -0.80% | 19,849,100 |
| Oct 27, 2025 | 4.98 | 5.04 | 4.95 | 4.99 | 4.98 | - | 21,287,600 |