China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 6.03
-0.09 (-1.47%)
Jun 24, 2026, 9:55 AM CST
SHE:003035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.20 | 6.28 | 6.06 | 6.12 | 6.12 | -1.45% | 30,926,890 |
| Jun 22, 2026 | 6.07 | 6.21 | 6.00 | 6.21 | 6.21 | 1.97% | 38,093,649 |
| Jun 18, 2026 | 6.21 | 6.26 | 6.04 | 6.09 | 6.09 | -2.09% | 39,814,970 |
| Jun 17, 2026 | 6.37 | 6.46 | 6.17 | 6.22 | 6.22 | -2.20% | 37,722,980 |
| Jun 16, 2026 | 6.26 | 6.44 | 6.19 | 6.36 | 6.36 | 1.60% | 40,586,970 |
| Jun 15, 2026 | 6.15 | 6.26 | 6.15 | 6.26 | 6.26 | 1.95% | 39,352,432 |
| Jun 12, 2026 | 6.25 | 6.26 | 6.06 | 6.14 | 6.14 | -0.49% | 48,959,370 |
| Jun 11, 2026 | 6.18 | 6.28 | 6.11 | 6.17 | 6.17 | -1.12% | 31,783,940 |
| Jun 10, 2026 | 6.37 | 6.39 | 6.16 | 6.24 | 6.24 | -3.11% | 42,211,640 |
| Jun 9, 2026 | 6.51 | 6.54 | 6.25 | 6.44 | 6.44 | 0.78% | 32,905,208 |
| Jun 8, 2026 | 6.61 | 6.66 | 6.33 | 6.39 | 6.39 | -4.91% | 46,492,250 |
| Jun 5, 2026 | 6.92 | 7.04 | 6.71 | 6.72 | 6.72 | -4.00% | 52,916,820 |
| Jun 4, 2026 | 7.20 | 7.22 | 6.95 | 7.00 | 7.00 | -2.23% | 46,044,900 |
| Jun 3, 2026 | 7.10 | 7.29 | 6.95 | 7.16 | 7.16 | -0.42% | 57,926,080 |
| Jun 2, 2026 | 7.31 | 7.45 | 7.15 | 7.19 | 7.19 | -3.88% | 55,190,090 |
| Jun 1, 2026 | 7.53 | 7.61 | 7.07 | 7.48 | 7.48 | - | 85,752,370 |
| May 29, 2026 | 7.20 | 7.64 | 7.14 | 7.48 | 7.48 | 2.89% | 100,887,700 |
| May 28, 2026 | 6.90 | 7.33 | 6.87 | 7.27 | 7.27 | 4.76% | 86,705,470 |
| May 27, 2026 | 6.81 | 7.10 | 6.80 | 6.94 | 6.94 | 0.58% | 51,667,060 |
| May 26, 2026 | 6.98 | 7.00 | 6.77 | 6.90 | 6.90 | -2.13% | 47,075,740 |
| May 25, 2026 | 7.09 | 7.18 | 6.96 | 7.05 | 7.05 | 0.43% | 34,977,380 |
| May 22, 2026 | 6.95 | 7.07 | 6.87 | 7.02 | 7.02 | 0.86% | 33,656,980 |
| May 21, 2026 | 7.26 | 7.35 | 6.92 | 6.96 | 6.96 | -4.00% | 50,431,690 |
| May 20, 2026 | 7.55 | 7.55 | 7.20 | 7.25 | 7.25 | -3.97% | 54,027,550 |
| May 19, 2026 | 7.39 | 7.59 | 7.25 | 7.55 | 7.55 | 2.30% | 52,190,980 |
| May 18, 2026 | 7.43 | 7.48 | 7.31 | 7.38 | 7.38 | -0.67% | 43,467,130 |
| May 15, 2026 | 7.65 | 7.73 | 7.37 | 7.43 | 7.43 | -3.76% | 78,260,110 |
| May 14, 2026 | 8.28 | 8.28 | 7.72 | 7.72 | 7.72 | -6.76% | 127,928,400 |
| 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 |