Shandong University Electric Power Technology Co., Ltd. (SHE:301609)
China · Delayed Price · Currency is CNY 48.77
+0.27 (0.56%)
Sep 10, 2025, 1:45 PM CST
SHE:301609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.40 | 49.40 | 48.40 | 48.50 | 48.50 | -1.64% | 2,195,845 |
| Sep 8, 2025 | 49.00 | 49.57 | 48.79 | 49.31 | 49.31 | 0.33% | 1,881,776 |
| Sep 5, 2025 | 48.91 | 49.20 | 48.30 | 49.15 | 49.15 | 1.57% | 2,242,588 |
| Sep 4, 2025 | 48.91 | 49.29 | 48.01 | 48.39 | 48.39 | -1.04% | 2,348,123 |
| Sep 3, 2025 | 49.20 | 49.76 | 48.78 | 48.90 | 48.90 | -0.73% | 1,990,389 |
| Sep 2, 2025 | 50.26 | 50.77 | 49.00 | 49.26 | 49.26 | -2.94% | 3,388,746 |
| Sep 1, 2025 | 50.21 | 51.52 | 50.21 | 50.75 | 50.75 | 1.00% | 3,791,288 |
| Aug 29, 2025 | 49.90 | 50.42 | 49.56 | 50.25 | 50.25 | 0.82% | 3,563,370 |
| Aug 28, 2025 | 49.45 | 49.94 | 48.50 | 49.84 | 49.84 | 0.14% | 4,303,873 |
| Aug 27, 2025 | 51.05 | 51.20 | 49.72 | 49.77 | 49.77 | -3.47% | 6,019,475 |
| Aug 26, 2025 | 49.77 | 52.20 | 49.49 | 51.56 | 51.56 | 3.60% | 8,172,914 |
| Aug 25, 2025 | 49.81 | 49.97 | 49.51 | 49.77 | 49.77 | 0.16% | 3,482,966 |
| Aug 22, 2025 | 49.49 | 49.96 | 49.48 | 49.69 | 49.69 | 0.38% | 2,629,138 |
| Aug 21, 2025 | 49.98 | 50.20 | 49.45 | 49.50 | 49.50 | -1.00% | 3,622,449 |
| Aug 20, 2025 | 49.70 | 50.45 | 49.53 | 50.00 | 50.00 | 0.02% | 3,196,221 |
| Aug 19, 2025 | 50.50 | 50.50 | 49.50 | 49.99 | 49.99 | -1.03% | 5,143,982 |
| Aug 18, 2025 | 49.20 | 50.54 | 48.61 | 50.51 | 50.51 | 3.19% | 7,925,374 |
| Aug 15, 2025 | 47.78 | 49.00 | 47.78 | 48.95 | 48.95 | 2.58% | 5,234,253 |
| Aug 14, 2025 | 48.45 | 48.54 | 47.70 | 47.72 | 47.72 | -1.91% | 4,259,572 |
| Aug 13, 2025 | 48.29 | 48.82 | 48.08 | 48.65 | 48.65 | 0.56% | 4,363,320 |
| Aug 12, 2025 | 48.30 | 48.95 | 48.11 | 48.38 | 48.38 | - | 3,755,473 |
| Aug 11, 2025 | 47.70 | 48.42 | 47.70 | 48.38 | 48.38 | 1.23% | 3,660,013 |
| Aug 8, 2025 | 48.40 | 48.40 | 47.78 | 47.79 | 47.79 | -1.73% | 4,397,088 |
| Aug 7, 2025 | 48.30 | 49.07 | 48.18 | 48.63 | 48.63 | 0.62% | 4,905,270 |
| Aug 6, 2025 | 48.05 | 48.48 | 48.00 | 48.33 | 48.33 | 0.27% | 4,281,239 |
| Aug 5, 2025 | 48.44 | 48.51 | 47.91 | 48.20 | 48.20 | -0.45% | 4,319,585 |
| Aug 4, 2025 | 47.59 | 48.56 | 47.11 | 48.42 | 48.42 | 0.39% | 3,823,519 |
| Aug 1, 2025 | 47.89 | 49.10 | 47.81 | 48.23 | 48.23 | 0.29% | 5,132,296 |
| Jul 31, 2025 | 49.00 | 49.44 | 48.02 | 48.09 | 48.09 | -3.34% | 6,920,744 |
| Jul 30, 2025 | 50.01 | 50.49 | 48.66 | 49.75 | 49.75 | -1.68% | 9,730,729 |
| Jul 29, 2025 | 53.25 | 53.30 | 50.50 | 50.60 | 50.60 | -4.62% | 9,983,725 |
| Jul 28, 2025 | 55.05 | 55.07 | 52.98 | 53.05 | 53.05 | -5.84% | 11,695,770 |
| Jul 25, 2025 | 60.50 | 61.41 | 56.03 | 56.34 | 56.34 | -7.32% | 16,232,284 |
| Jul 24, 2025 | 60.18 | 64.47 | 59.50 | 60.79 | 60.79 | -9.07% | 19,325,375 |