China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 7.72
-0.56 (-6.76%)
May 14, 2026, 3:04 PM CST
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.73 | 8.28 | 7.72 | 7.72 | - | -6.76% | 128,730,450 |
| May 13, 2026 | 7.84 | 8.35 | 7.79 | 8.28 | 8.28 | 5.21% | 155,486,300 |
| May 12, 2026 | 7.84 | 7.99 | 7.61 | 7.87 | 7.87 | -0.51% | 87,368,800 |
| May 11, 2026 | 7.93 | 8.19 | 7.89 | 7.91 | 7.91 | 0.25% | 99,789,578 |
| May 8, 2026 | 7.73 | 8.14 | 7.69 | 7.89 | 7.89 | 2.07% | 93,290,420 |
| May 7, 2026 | 7.62 | 7.74 | 7.58 | 7.73 | 7.73 | 1.44% | 78,642,590 |
| May 6, 2026 | 7.50 | 7.66 | 7.45 | 7.62 | 7.62 | 2.97% | 72,846,360 |
| Apr 30, 2026 | 7.75 | 7.75 | 7.38 | 7.40 | 7.40 | -4.76% | 90,601,330 |
| Apr 29, 2026 | 7.87 | 7.93 | 7.68 | 7.77 | 7.77 | -3.84% | 93,817,700 |
| Apr 28, 2026 | 7.90 | 8.14 | 7.60 | 8.08 | 8.08 | 2.41% | 115,480,628 |
| Apr 27, 2026 | 8.02 | 8.23 | 7.83 | 7.89 | 7.89 | -5.85% | 121,420,000 |
| Apr 24, 2026 | 9.00 | 9.00 | 8.38 | 8.38 | 8.38 | -8.71% | 163,871,800 |
| Apr 23, 2026 | 8.50 | 9.20 | 8.28 | 9.18 | 9.18 | 8.64% | 220,054,000 |
| Apr 22, 2026 | 8.06 | 8.46 | 7.92 | 8.45 | 8.45 | 5.23% | 163,057,200 |
| Apr 21, 2026 | 8.00 | 8.11 | 7.73 | 8.03 | 8.03 | 0.50% | 111,973,700 |
| Apr 20, 2026 | 7.93 | 8.02 | 7.77 | 7.99 | 7.99 | 0.63% | 93,806,790 |
| Apr 17, 2026 | 7.81 | 8.20 | 7.79 | 7.94 | 7.94 | 1.40% | 98,562,330 |
| Apr 16, 2026 | 7.70 | 7.98 | 7.60 | 7.83 | 7.83 | 0.64% | 84,639,300 |
| Apr 15, 2026 | 7.66 | 7.87 | 7.59 | 7.78 | 7.78 | 1.70% | 91,047,970 |
| Apr 14, 2026 | 7.69 | 7.79 | 7.55 | 7.65 | 7.65 | 0.26% | 55,341,020 |
| Apr 13, 2026 | 7.45 | 7.65 | 7.42 | 7.63 | 7.63 | 1.33% | 53,134,475 |
| Apr 10, 2026 | 7.50 | 7.60 | 7.43 | 7.53 | 7.53 | 1.07% | 52,799,520 |
| Apr 9, 2026 | 7.50 | 7.51 | 7.35 | 7.45 | 7.45 | -1.84% | 46,190,530 |
| Apr 8, 2026 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | 4.83% | 76,138,790 |
| Apr 7, 2026 | 7.20 | 7.30 | 7.16 | 7.24 | 7.24 | 0.56% | 43,437,950 |
| Apr 3, 2026 | 7.48 | 7.49 | 7.17 | 7.20 | 7.20 | -3.74% | 66,170,910 |
| Apr 2, 2026 | 7.70 | 7.78 | 7.42 | 7.48 | 7.48 | -2.35% | 64,099,410 |
| Apr 1, 2026 | 7.70 | 7.80 | 7.60 | 7.66 | 7.66 | 2.13% | 74,646,187 |
| Mar 31, 2026 | 7.87 | 7.92 | 7.48 | 7.50 | 7.50 | -4.94% | 104,482,000 |
| Mar 30, 2026 | 8.36 | 8.36 | 7.70 | 7.89 | 7.89 | -6.63% | 123,515,300 |
| Mar 27, 2026 | 8.33 | 8.59 | 8.26 | 8.45 | 8.45 | -1.74% | 96,077,222 |
| Mar 26, 2026 | 9.20 | 9.20 | 8.53 | 8.60 | 8.60 | -7.92% | 146,090,200 |
| Mar 25, 2026 | 9.48 | 9.63 | 9.14 | 9.34 | 9.34 | -1.58% | 180,186,000 |
| Mar 24, 2026 | 9.35 | 9.66 | 8.90 | 9.49 | 9.49 | 1.39% | 217,656,600 |
| Mar 23, 2026 | 8.57 | 9.38 | 8.45 | 9.36 | 9.36 | 8.21% | 228,780,400 |
| Mar 20, 2026 | 8.52 | 8.98 | 8.44 | 8.65 | 8.65 | 1.65% | 169,884,300 |
| Mar 19, 2026 | 8.31 | 8.70 | 8.26 | 8.51 | 8.51 | 0.24% | 125,319,945 |
| Mar 18, 2026 | 8.60 | 8.67 | 8.31 | 8.49 | 8.49 | -0.12% | 132,752,900 |
| Mar 17, 2026 | 8.97 | 9.00 | 8.46 | 8.50 | 8.50 | -6.80% | 200,429,800 |
| Mar 16, 2026 | 10.10 | 10.15 | 9.01 | 9.12 | 9.12 | -8.53% | 187,522,200 |
| Mar 13, 2026 | 10.50 | 11.00 | 9.86 | 9.97 | 9.97 | -5.94% | 209,462,800 |
| Mar 12, 2026 | 10.07 | 11.00 | 9.74 | 10.60 | 10.60 | 5.05% | 235,940,500 |
| Mar 11, 2026 | 9.44 | 10.49 | 9.16 | 10.09 | 10.09 | 4.56% | 238,391,900 |
| Mar 10, 2026 | 9.58 | 9.93 | 9.29 | 9.65 | 9.65 | 0.73% | 250,451,700 |
| Mar 9, 2026 | 8.72 | 9.58 | 8.55 | 9.58 | 9.58 | 9.99% | 236,380,700 |
| Mar 6, 2026 | 8.80 | 8.98 | 8.40 | 8.71 | 8.71 | -2.79% | 179,266,600 |
| Mar 5, 2026 | 8.35 | 9.16 | 8.34 | 8.96 | 8.96 | 6.67% | 250,287,075 |
| Mar 4, 2026 | 7.74 | 8.58 | 7.70 | 8.40 | 8.40 | 4.35% | 211,405,400 |
| Mar 3, 2026 | 8.29 | 8.50 | 8.00 | 8.05 | 8.05 | -3.36% | 219,608,728 |
| Mar 2, 2026 | 8.40 | 8.95 | 8.22 | 8.33 | 8.33 | 1.34% | 325,054,548 |