China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 6.22
+0.13 (2.13%)
Jan 30, 2026, 3:04 PM CST
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.00 | 6.20 | 5.87 | 6.09 | 6.09 | 1.50% | 120,728,000 |
| Jan 28, 2026 | 5.80 | 6.14 | 5.68 | 6.00 | 6.00 | 3.45% | 125,328,100 |
| Jan 27, 2026 | 5.78 | 5.83 | 5.59 | 5.80 | 5.80 | -2.19% | 91,479,810 |
| Jan 26, 2026 | 5.82 | 6.08 | 5.76 | 5.93 | 5.93 | 3.67% | 131,901,000 |
| Jan 23, 2026 | 5.58 | 5.85 | 5.56 | 5.72 | 5.72 | 2.14% | 112,277,432 |
| Jan 22, 2026 | 5.63 | 5.84 | 5.56 | 5.60 | 5.60 | -4.44% | 126,387,188 |
| Jan 21, 2026 | 5.75 | 6.18 | 5.63 | 5.86 | 5.86 | 4.09% | 218,309,000 |
| Jan 20, 2026 | 5.16 | 5.63 | 5.15 | 5.63 | 5.63 | 9.96% | 94,387,280 |
| Jan 19, 2026 | 4.90 | 5.15 | 4.88 | 5.12 | 5.12 | 4.07% | 56,519,740 |
| Jan 16, 2026 | 5.00 | 5.12 | 4.90 | 4.92 | 4.92 | 1.03% | 46,504,132 |
| Jan 15, 2026 | 4.76 | 4.87 | 4.75 | 4.87 | 4.87 | 1.67% | 24,913,450 |
| Jan 14, 2026 | 4.78 | 4.86 | 4.73 | 4.79 | 4.79 | -0.21% | 26,380,590 |
| Jan 13, 2026 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | - | 19,909,130 |
| Jan 12, 2026 | 4.76 | 4.81 | 4.74 | 4.80 | 4.80 | 1.05% | 20,445,680 |
| Jan 9, 2026 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | - | 15,685,700 |
| Jan 8, 2026 | 4.71 | 4.78 | 4.68 | 4.75 | 4.75 | 0.85% | 17,332,120 |
| Jan 7, 2026 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 16,683,750 |
| 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 |