China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 5.73
+0.52 (9.98%)
Aug 24, 2026, 3:04 PM CST
SHE:003035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.26 | 5.73 | 5.25 | 5.73 | 5.73 | 9.98% | 82,710,166 |
| Aug 21, 2026 | 5.16 | 5.22 | 5.11 | 5.21 | 5.21 | 0.58% | 13,615,111 |
| Aug 20, 2026 | 5.17 | 5.21 | 5.14 | 5.18 | 5.18 | 0.39% | 16,653,343 |
| Aug 19, 2026 | 5.32 | 5.37 | 5.13 | 5.16 | 5.16 | -3.73% | 24,874,969 |
| Aug 18, 2026 | 5.46 | 5.47 | 5.33 | 5.36 | 5.36 | -1.65% | 19,246,180 |
| Aug 17, 2026 | 5.44 | 5.46 | 5.38 | 5.45 | 5.45 | 0.18% | 19,807,210 |
| Aug 14, 2026 | 5.61 | 5.64 | 5.38 | 5.44 | 5.44 | -3.20% | 42,043,920 |
| Aug 13, 2026 | 5.60 | 5.70 | 5.59 | 5.62 | 5.62 | 0.54% | 35,515,990 |
| Aug 12, 2026 | 5.59 | 5.64 | 5.53 | 5.59 | 5.59 | - | 17,380,170 |
| Aug 11, 2026 | 5.60 | 5.68 | 5.54 | 5.59 | 5.59 | -1.24% | 21,644,100 |
| Aug 10, 2026 | 5.63 | 5.74 | 5.58 | 5.66 | 5.66 | 1.07% | 26,783,212 |
| Aug 7, 2026 | 5.62 | 5.63 | 5.51 | 5.60 | 5.60 | - | 19,708,600 |
| Aug 6, 2026 | 5.70 | 5.72 | 5.56 | 5.60 | 5.60 | -1.75% | 26,286,200 |
| Aug 5, 2026 | 5.71 | 5.74 | 5.65 | 5.70 | 5.70 | -0.35% | 25,415,899 |
| Aug 4, 2026 | 5.76 | 5.79 | 5.68 | 5.72 | 5.72 | - | 28,345,899 |
| Aug 3, 2026 | 5.55 | 5.74 | 5.55 | 5.72 | 5.72 | 3.06% | 37,411,444 |
| Jul 31, 2026 | 5.43 | 5.57 | 5.43 | 5.55 | 5.55 | 2.02% | 31,762,198 |
| Jul 30, 2026 | 5.47 | 5.59 | 5.37 | 5.44 | 5.44 | -1.45% | 31,942,550 |
| Jul 29, 2026 | 5.36 | 5.54 | 5.30 | 5.52 | 5.52 | 2.22% | 37,348,480 |
| Jul 28, 2026 | 5.46 | 5.52 | 5.38 | 5.40 | 5.40 | -2.17% | 29,975,109 |
| Jul 27, 2026 | 5.38 | 5.53 | 5.33 | 5.52 | 5.52 | 1.85% | 42,185,830 |
| Jul 24, 2026 | 5.78 | 5.79 | 5.41 | 5.42 | 5.42 | -7.02% | 63,128,569 |
| Jul 23, 2026 | 5.63 | 5.85 | 5.45 | 5.85 | 5.83 | 3.17% | 81,725,718 |
| Jul 22, 2026 | 5.41 | 5.73 | 5.40 | 5.67 | 5.65 | 3.28% | 70,263,871 |
| Jul 21, 2026 | 5.40 | 5.51 | 5.26 | 5.49 | 5.47 | 1.86% | 61,150,741 |
| Jul 20, 2026 | 5.18 | 5.48 | 5.16 | 5.39 | 5.37 | 4.86% | 70,885,732 |
| Jul 17, 2026 | 5.24 | 5.35 | 5.13 | 5.14 | 5.12 | -2.28% | 42,096,000 |
| Jul 16, 2026 | 5.36 | 5.37 | 5.23 | 5.26 | 5.24 | -1.50% | 23,473,700 |
| Jul 15, 2026 | 5.32 | 5.44 | 5.28 | 5.34 | 5.32 | 0.19% | 20,800,000 |
| Jul 14, 2026 | 5.26 | 5.34 | 5.21 | 5.33 | 5.31 | 1.14% | 23,680,285 |
| Jul 13, 2026 | 5.52 | 5.52 | 5.26 | 5.27 | 5.25 | -4.36% | 24,569,396 |
| Jul 10, 2026 | 5.36 | 5.62 | 5.36 | 5.51 | 5.49 | 2.04% | 32,314,332 |
| Jul 9, 2026 | 5.39 | 5.44 | 5.25 | 5.40 | 5.38 | -0.18% | 29,677,800 |
| Jul 8, 2026 | 5.50 | 5.53 | 5.41 | 5.41 | 5.39 | -1.64% | 24,708,384 |
| Jul 7, 2026 | 5.65 | 5.68 | 5.48 | 5.50 | 5.48 | -3.34% | 30,128,638 |
| Jul 6, 2026 | 5.79 | 5.88 | 5.68 | 5.69 | 5.67 | -1.73% | 28,776,500 |
| Jul 3, 2026 | 5.69 | 5.84 | 5.68 | 5.79 | 5.77 | 1.94% | 31,829,794 |
| Jul 2, 2026 | 5.81 | 5.91 | 5.66 | 5.68 | 5.66 | -2.74% | 41,303,094 |
| Jul 1, 2026 | 5.81 | 5.88 | 5.74 | 5.84 | 5.82 | 0.34% | 32,243,400 |
| Jun 30, 2026 | 5.83 | 5.85 | 5.76 | 5.82 | 5.80 | -0.68% | 20,261,656 |
| Jun 29, 2026 | 5.83 | 5.90 | 5.73 | 5.86 | 5.84 | 0.51% | 29,335,170 |
| Jun 26, 2026 | 5.97 | 6.10 | 5.82 | 5.83 | 5.81 | -2.35% | 36,648,986 |
| Jun 25, 2026 | 6.04 | 6.08 | 5.94 | 5.97 | 5.95 | -1.32% | 31,733,886 |
| Jun 24, 2026 | 6.08 | 6.14 | 5.94 | 6.05 | 6.03 | -1.14% | 32,747,613 |
| Jun 23, 2026 | 6.20 | 6.28 | 6.06 | 6.12 | 6.10 | -1.45% | 30,926,890 |
| Jun 22, 2026 | 6.07 | 6.21 | 6.00 | 6.21 | 6.19 | 1.97% | 38,093,649 |
| Jun 18, 2026 | 6.21 | 6.26 | 6.04 | 6.09 | 6.07 | -2.09% | 39,814,970 |
| Jun 17, 2026 | 6.37 | 6.46 | 6.17 | 6.22 | 6.20 | -2.20% | 37,722,980 |
| Jun 16, 2026 | 6.26 | 6.44 | 6.19 | 6.36 | 6.34 | 1.60% | 40,586,970 |
| Jun 15, 2026 | 6.15 | 6.26 | 6.15 | 6.26 | 6.24 | 1.95% | 39,352,430 |