China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (SHE:003035)
China · Delayed Price · Currency is CNY 5.33
+0.06 (1.14%)
Jul 14, 2026, 3:04 PM CST
SHE:003035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.26 | 5.34 | 5.21 | 5.33 | 5.33 | 1.14% | 23,680,285 |
| Jul 13, 2026 | 5.52 | 5.52 | 5.26 | 5.27 | 5.27 | -4.36% | 24,569,396 |
| Jul 10, 2026 | 5.36 | 5.62 | 5.36 | 5.51 | 5.51 | 2.04% | 32,314,332 |
| Jul 9, 2026 | 5.39 | 5.44 | 5.25 | 5.40 | 5.40 | -0.18% | 29,677,800 |
| Jul 8, 2026 | 5.50 | 5.53 | 5.41 | 5.41 | 5.41 | -1.64% | 24,708,384 |
| Jul 7, 2026 | 5.65 | 5.68 | 5.48 | 5.50 | 5.50 | -3.34% | 30,128,638 |
| Jul 6, 2026 | 5.79 | 5.88 | 5.68 | 5.69 | 5.69 | -1.73% | 28,776,500 |
| Jul 3, 2026 | 5.69 | 5.84 | 5.68 | 5.79 | 5.79 | 1.94% | 31,829,794 |
| Jul 2, 2026 | 5.81 | 5.91 | 5.66 | 5.68 | 5.68 | -2.74% | 41,303,094 |
| Jul 1, 2026 | 5.81 | 5.88 | 5.74 | 5.84 | 5.84 | 0.34% | 32,243,400 |
| Jun 30, 2026 | 5.83 | 5.85 | 5.76 | 5.82 | 5.82 | -0.68% | 20,261,656 |
| Jun 29, 2026 | 5.83 | 5.90 | 5.73 | 5.86 | 5.86 | 0.51% | 29,335,170 |
| Jun 26, 2026 | 5.97 | 6.10 | 5.82 | 5.83 | 5.83 | -2.35% | 36,648,980 |
| Jun 25, 2026 | 6.04 | 6.08 | 5.94 | 5.97 | 5.97 | -1.32% | 31,733,886 |
| Jun 24, 2026 | 6.08 | 6.14 | 5.94 | 6.05 | 6.05 | -1.14% | 32,747,613 |
| 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 |