Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.230 | 3.370 | 3.100 | 3.350 | 3.350 | 24,419,301 |
| 2026-10-22 | 3.390 | 3.400 | 3.270 | 3.270 | 3.270 | 15,588,800 |
| 2026-10-21 | 3.360 | 3.420 | 3.360 | 3.370 | 3.370 | 12,907,000 |
| 2026-10-20 | 3.370 | 3.400 | 3.330 | 3.370 | 3.370 | 12,890,800 |
| 2026-10-19 | 3.380 | 3.420 | 3.300 | 3.380 | 3.380 | 15,532,071 |
| 2026-10-16 | 3.420 | 3.470 | 3.370 | 3.390 | 3.390 | 18,910,000 |
| 2026-10-15 | 3.450 | 3.470 | 3.340 | 3.360 | 3.360 | 23,648,500 |
| 2026-10-14 | 3.590 | 3.610 | 3.510 | 3.520 | 3.520 | 17,505,100 |
| 2026-10-13 | 3.520 | 3.620 | 3.510 | 3.610 | 3.610 | 19,424,500 |
| 2026-10-12 | 3.660 | 3.670 | 3.580 | 3.590 | 3.590 | 19,289,400 |
| 2026-10-09 | 3.610 | 3.670 | 3.500 | 3.670 | 3.670 | 27,436,100 |
| 2026-10-08 | 3.620 | 3.680 | 3.580 | 3.620 | 3.620 | 23,137,115 |
| 2026-09-30 | 3.630 | 3.640 | 3.560 | 3.640 | 3.640 | 19,940,699 |
| 2026-09-29 | 3.520 | 3.620 | 3.490 | 3.590 | 3.590 | 21,432,400 |
| 2026-09-28 | 3.620 | 3.620 | 3.490 | 3.530 | 3.530 | 26,419,900 |
| 2026-09-24 | 3.680 | 3.680 | 3.600 | 3.620 | 3.620 | 23,594,801 |
| 2026-09-23 | 3.910 | 3.910 | 3.640 | 3.650 | 3.650 | 60,088,258 |
| 2026-09-22 | 4.060 | 4.060 | 3.890 | 3.920 | 3.920 | 57,510,863 |
| 2026-09-21 | 4.070 | 4.070 | 3.960 | 4.070 | 4.070 | 42,600,312 |
| 2026-09-18 | 4.010 | 4.110 | 4.000 | 4.050 | 4.050 | 69,167,508 |
| 2026-09-17 | 4.050 | 4.150 | 3.900 | 3.980 | 3.980 | 108,438,625 |
| 2026-09-16 | 3.790 | 4.170 | 3.710 | 4.170 | 4.170 | 66,339,797 |
| 2026-09-15 | 3.870 | 3.910 | 3.780 | 3.790 | 3.790 | 32,956,199 |
| 2026-09-14 | 3.960 | 4.150 | 3.880 | 3.900 | 3.900 | 44,385,199 |
| 2026-09-11 | 3.840 | 4.050 | 3.800 | 3.980 | 3.980 | 56,177,031 |
| 2026-09-10 | 3.830 | 3.910 | 3.810 | 3.860 | 3.860 | 24,981,289 |
| 2026-09-09 | 3.820 | 3.900 | 3.780 | 3.880 | 3.880 | 25,638,600 |
| 2026-09-08 | 3.780 | 3.840 | 3.760 | 3.820 | 3.820 | 20,044,199 |
| 2026-09-07 | 3.800 | 3.820 | 3.760 | 3.780 | 3.780 | 18,621,100 |
| 2026-09-04 | 3.850 | 3.890 | 3.760 | 3.820 | 3.820 | 24,840,500 |
| 2026-09-03 | 3.900 | 3.930 | 3.820 | 3.840 | 3.840 | 24,655,365 |
| 2026-09-02 | 3.850 | 3.930 | 3.820 | 3.900 | 3.900 | 25,999,900 |
| 2026-09-01 | 3.840 | 3.920 | 3.830 | 3.890 | 3.890 | 21,386,328 |
| 2026-08-31 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 25,502,400 |
| 2026-08-28 | 3.930 | 3.950 | 3.850 | 3.910 | 3.910 | 38,747,000 |
| 2026-08-27 | 3.860 | 3.970 | 3.810 | 3.910 | 3.910 | 66,039,703 |
| 2026-08-26 | 3.680 | 3.920 | 3.680 | 3.860 | 3.860 | 68,328,109 |
| 2026-08-25 | 3.600 | 3.740 | 3.560 | 3.710 | 3.710 | 34,339,102 |
| 2026-08-24 | 3.700 | 3.720 | 3.560 | 3.640 | 3.640 | 32,436,301 |
| 2026-08-21 | 3.640 | 3.760 | 3.500 | 3.700 | 3.700 | 37,563,602 |
| 2026-08-20 | 3.670 | 3.710 | 3.590 | 3.680 | 3.680 | 33,556,500 |
| 2026-08-19 | 3.800 | 3.830 | 3.610 | 3.620 | 3.620 | 48,721,801 |
| 2026-08-18 | 3.950 | 3.990 | 3.790 | 3.870 | 3.870 | 53,704,867 |
| 2026-08-17 | 3.890 | 3.960 | 3.820 | 3.950 | 3.950 | 63,680,699 |
| 2026-08-14 | 3.920 | 3.940 | 3.780 | 3.850 | 3.850 | 65,036,699 |
| 2026-08-13 | 4.000 | 4.100 | 3.920 | 3.940 | 3.940 | 137,285,484 |
| 2026-08-12 | 3.630 | 4.040 | 3.630 | 4.040 | 4.040 | 133,170,641 |
| 2026-08-11 | 3.630 | 3.720 | 3.590 | 3.670 | 3.670 | 47,746,168 |
| 2026-08-10 | 3.690 | 3.740 | 3.610 | 3.690 | 3.690 | 65,234,473 |
| 2026-08-07 | 3.860 | 3.870 | 3.620 | 3.710 | 3.710 | 121,940,602 |
| 2026-08-06 | 3.550 | 3.930 | 3.540 | 3.930 | 3.930 | 91,004,344 |
| 2026-08-05 | 3.560 | 3.590 | 3.520 | 3.570 | 3.570 | 29,945,500 |
| 2026-08-04 | 3.570 | 3.590 | 3.520 | 3.560 | 3.560 | 34,151,602 |
| 2026-08-03 | 3.390 | 3.510 | 3.390 | 3.500 | 3.500 | 34,990,805 |
| 2026-07-31 | 3.370 | 3.440 | 3.340 | 3.390 | 3.390 | 40,316,801 |
| 2026-07-30 | 3.480 | 3.570 | 3.330 | 3.350 | 3.350 | 49,824,000 |
| 2026-07-29 | 3.420 | 3.500 | 3.320 | 3.470 | 3.470 | 45,394,277 |
| 2026-07-28 | 3.340 | 3.500 | 3.330 | 3.420 | 3.420 | 47,053,676 |
| 2026-07-27 | 3.220 | 3.450 | 3.180 | 3.390 | 3.390 | 46,361,602 |
| 2026-07-24 | 3.390 | 3.450 | 3.220 | 3.230 | 3.230 | 49,718,602 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.