China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 4.720
+0.030 (0.64%)
Sep 26, 2025, 2:45 PM CST
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.67 | 4.76 | 4.65 | 4.71 | 4.71 | 0.43% | 16,743,309 |
| Sep 25, 2025 | 4.71 | 4.73 | 4.66 | 4.69 | 4.69 | -0.21% | 11,353,300 |
| Sep 24, 2025 | 4.65 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 12,911,874 |
| Sep 23, 2025 | 4.66 | 4.70 | 4.57 | 4.67 | 4.67 | -0.21% | 19,691,500 |
| Sep 22, 2025 | 4.72 | 4.74 | 4.63 | 4.68 | 4.68 | -1.27% | 18,114,600 |
| Sep 19, 2025 | 4.77 | 4.79 | 4.71 | 4.74 | 4.74 | -0.84% | 14,816,936 |
| Sep 18, 2025 | 4.84 | 4.88 | 4.75 | 4.78 | 4.78 | -1.85% | 19,633,339 |
| Sep 17, 2025 | 4.82 | 4.89 | 4.79 | 4.87 | 4.87 | 1.04% | 20,174,300 |
| Sep 16, 2025 | 4.87 | 4.87 | 4.80 | 4.82 | 4.82 | -1.23% | 16,599,700 |
| Sep 15, 2025 | 4.88 | 4.91 | 4.83 | 4.88 | 4.88 | 0.21% | 18,166,333 |
| Sep 12, 2025 | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | -1.02% | 26,181,626 |
| Sep 11, 2025 | 4.80 | 4.99 | 4.80 | 4.92 | 4.92 | 2.07% | 43,832,251 |
| Sep 10, 2025 | 4.85 | 4.85 | 4.79 | 4.82 | 4.82 | -0.62% | 14,813,995 |
| Sep 9, 2025 | 4.86 | 4.87 | 4.82 | 4.85 | 4.85 | 0.21% | 17,939,497 |
| Sep 8, 2025 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | 1.04% | 25,741,797 |
| Sep 5, 2025 | 4.67 | 4.79 | 4.65 | 4.79 | 4.79 | 2.35% | 21,730,111 |
| Sep 4, 2025 | 4.65 | 4.71 | 4.62 | 4.68 | 4.68 | 0.86% | 16,549,800 |
| Sep 3, 2025 | 4.79 | 4.80 | 4.63 | 4.64 | 4.64 | -3.13% | 20,923,050 |
| Sep 2, 2025 | 4.71 | 4.79 | 4.69 | 4.79 | 4.79 | 1.48% | 25,989,803 |
| Sep 1, 2025 | 4.75 | 4.76 | 4.68 | 4.72 | 4.72 | -0.21% | 12,651,401 |
| Aug 29, 2025 | 4.73 | 4.78 | 4.72 | 4.73 | 4.73 | -0.42% | 15,921,741 |
| Aug 28, 2025 | 4.71 | 4.75 | 4.62 | 4.75 | 4.75 | 0.64% | 21,098,600 |
| Aug 27, 2025 | 4.80 | 4.83 | 4.72 | 4.72 | 4.72 | -1.67% | 20,019,259 |
| Aug 26, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 18,072,599 |
| Aug 25, 2025 | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | 0.84% | 23,086,982 |
| Aug 22, 2025 | 4.78 | 4.79 | 4.72 | 4.78 | 4.78 | - | 15,011,200 |
| Aug 21, 2025 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 0.42% | 16,093,500 |
| Aug 20, 2025 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 15,025,328 |
| Aug 19, 2025 | 4.71 | 4.73 | 4.69 | 4.70 | 4.70 | -0.21% | 11,421,400 |
| Aug 18, 2025 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | 0.21% | 15,593,520 |
| Aug 15, 2025 | 4.69 | 4.74 | 4.68 | 4.70 | 4.70 | 0.21% | 15,095,749 |
| Aug 14, 2025 | 4.76 | 4.77 | 4.69 | 4.69 | 4.69 | -1.26% | 14,946,800 |
| Aug 13, 2025 | 4.78 | 4.79 | 4.75 | 4.75 | 4.75 | -0.21% | 12,865,000 |
| Aug 12, 2025 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 10,341,907 |
| Aug 11, 2025 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | 0.42% | 15,576,841 |
| Aug 8, 2025 | 4.71 | 4.76 | 4.69 | 4.76 | 4.76 | 1.06% | 14,336,549 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 9,438,539 |
| Aug 6, 2025 | 4.67 | 4.72 | 4.64 | 4.72 | 4.72 | 1.29% | 13,357,610 |
| Aug 5, 2025 | 4.64 | 4.67 | 4.64 | 4.66 | 4.66 | 0.43% | 9,682,492 |
| Aug 4, 2025 | 4.62 | 4.65 | 4.58 | 4.64 | 4.64 | 0.22% | 9,923,400 |
| Aug 1, 2025 | 4.61 | 4.64 | 4.61 | 4.63 | 4.63 | 0.22% | 10,913,380 |
| Jul 31, 2025 | 4.72 | 4.73 | 4.60 | 4.62 | 4.62 | -2.33% | 21,311,780 |
| Jul 30, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | -0.42% | 13,929,038 |
| Jul 29, 2025 | 4.76 | 4.77 | 4.70 | 4.75 | 4.75 | -0.42% | 14,486,644 |
| Jul 28, 2025 | 4.78 | 4.80 | 4.75 | 4.77 | 4.77 | -0.21% | 13,613,238 |
| Jul 25, 2025 | 4.82 | 4.83 | 4.77 | 4.78 | 4.78 | -0.83% | 16,127,210 |
| Jul 24, 2025 | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | 0.63% | 17,572,300 |
| Jul 23, 2025 | 4.86 | 4.86 | 4.78 | 4.79 | 4.79 | -1.44% | 26,746,800 |
| Jul 22, 2025 | 4.78 | 4.90 | 4.75 | 4.86 | 4.86 | 1.46% | 39,111,820 |
| Jul 21, 2025 | 4.73 | 4.80 | 4.73 | 4.79 | 4.79 | 1.48% | 21,906,584 |