China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 4.940
-0.030 (-0.60%)
Oct 26, 2026, 3:04 PM CST
SHE:003035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.01 | 5.05 | 4.92 | 4.94 | 4.94 | -0.60% | 14,862,200 |
| Oct 23, 2026 | 4.89 | 4.98 | 4.74 | 4.97 | 4.97 | 1.02% | 22,280,500 |
| Oct 22, 2026 | 5.01 | 5.03 | 4.92 | 4.92 | 4.92 | -1.80% | 13,404,395 |
| Oct 21, 2026 | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | - | 11,246,600 |
| Oct 20, 2026 | 5.04 | 5.06 | 4.98 | 5.01 | 5.01 | -0.99% | 12,835,400 |
| Oct 19, 2026 | 4.94 | 5.07 | 4.91 | 5.06 | 5.06 | 1.61% | 18,943,600 |
| Oct 16, 2026 | 5.00 | 5.06 | 4.95 | 4.98 | 4.98 | 0.61% | 19,625,799 |
| Oct 15, 2026 | 5.11 | 5.13 | 4.93 | 4.95 | 4.95 | -4.62% | 32,605,630 |
| Oct 14, 2026 | 5.19 | 5.27 | 5.15 | 5.19 | 5.19 | -0.57% | 17,009,710 |
| Oct 13, 2026 | 5.19 | 5.25 | 5.13 | 5.22 | 5.22 | -0.38% | 20,730,200 |
| Oct 12, 2026 | 5.30 | 5.35 | 5.23 | 5.24 | 5.24 | -1.13% | 19,545,600 |
| Oct 9, 2026 | 5.29 | 5.32 | 5.21 | 5.30 | 5.30 | -0.19% | 21,663,600 |
| Oct 8, 2026 | 5.38 | 5.38 | 5.27 | 5.31 | 5.31 | -0.56% | 24,750,280 |
| Sep 30, 2026 | 5.26 | 5.35 | 5.25 | 5.34 | 5.34 | 1.52% | 21,901,160 |
| Sep 29, 2026 | 5.22 | 5.29 | 5.21 | 5.26 | 5.26 | 0.77% | 16,840,690 |
| Sep 28, 2026 | 5.30 | 5.32 | 5.18 | 5.22 | 5.22 | -1.69% | 22,828,920 |
| Sep 24, 2026 | 5.33 | 5.36 | 5.28 | 5.31 | 5.31 | -0.56% | 21,552,100 |
| Sep 23, 2026 | 5.48 | 5.48 | 5.33 | 5.34 | 5.34 | -2.55% | 27,636,210 |
| Sep 22, 2026 | 5.59 | 5.60 | 5.46 | 5.48 | 5.48 | -1.97% | 43,299,789 |
| Sep 21, 2026 | 5.63 | 5.69 | 5.57 | 5.59 | 5.59 | -1.58% | 39,182,938 |
| Sep 18, 2026 | 5.62 | 5.76 | 5.52 | 5.68 | 5.68 | 2.34% | 44,542,798 |
| Sep 17, 2026 | 5.69 | 5.70 | 5.50 | 5.55 | 5.55 | -3.31% | 54,504,922 |
| Sep 16, 2026 | 5.74 | 5.89 | 5.66 | 5.74 | 5.74 | -0.35% | 43,343,040 |
| Sep 15, 2026 | 5.88 | 5.94 | 5.70 | 5.76 | 5.76 | -2.70% | 70,781,950 |
| Sep 14, 2026 | 6.00 | 6.39 | 5.91 | 5.92 | 5.92 | -1.00% | 116,502,600 |
| Sep 11, 2026 | 5.80 | 6.03 | 5.60 | 5.98 | 5.98 | 3.10% | 99,678,841 |
| Sep 10, 2026 | 5.70 | 5.82 | 5.62 | 5.80 | 5.80 | 1.22% | 52,561,624 |
| Sep 9, 2026 | 5.68 | 5.74 | 5.60 | 5.73 | 5.73 | 0.70% | 29,046,111 |
| Sep 8, 2026 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 0.89% | 23,408,230 |
| Sep 7, 2026 | 5.64 | 5.68 | 5.56 | 5.64 | 5.64 | - | 26,471,911 |
| Sep 4, 2026 | 5.76 | 5.80 | 5.61 | 5.64 | 5.64 | -2.25% | 44,220,877 |
| Sep 3, 2026 | 5.77 | 5.84 | 5.74 | 5.77 | 5.77 | -0.17% | 32,187,788 |
| Sep 2, 2026 | 5.73 | 5.80 | 5.67 | 5.78 | 5.78 | 0.17% | 36,727,704 |
| Sep 1, 2026 | 5.66 | 5.84 | 5.63 | 5.77 | 5.77 | 2.12% | 50,562,966 |
| Aug 31, 2026 | 5.68 | 5.70 | 5.54 | 5.65 | 5.65 | -1.05% | 37,440,900 |
| Aug 28, 2026 | 5.69 | 5.77 | 5.67 | 5.71 | 5.71 | 0.35% | 41,519,210 |
| Aug 27, 2026 | 5.65 | 5.70 | 5.59 | 5.69 | 5.69 | 0.53% | 55,168,400 |
| Aug 26, 2026 | 5.64 | 5.80 | 5.58 | 5.66 | 5.66 | -0.53% | 85,201,710 |
| Aug 25, 2026 | 5.90 | 6.13 | 5.67 | 5.69 | 5.69 | -0.70% | 145,856,841 |
| 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 |