Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.150 | 3.390 | 3.120 | 3.380 | 3.380 | 69,990,602 |
| 2026-07-22 | 3.120 | 3.240 | 3.120 | 3.160 | 3.160 | 53,096,160 |
| 2026-07-21 | 3.370 | 3.400 | 3.000 | 3.210 | 3.210 | 90,053,430 |
| 2026-07-20 | 3.030 | 3.360 | 3.030 | 3.310 | 3.310 | 82,171,805 |
| 2026-07-17 | 3.170 | 3.220 | 3.000 | 3.050 | 3.050 | 33,297,793 |
| 2026-07-16 | 3.200 | 3.290 | 3.170 | 3.210 | 3.210 | 24,991,400 |
| 2026-07-15 | 3.190 | 3.360 | 3.150 | 3.240 | 3.240 | 37,647,203 |
| 2026-07-14 | 3.080 | 3.190 | 3.040 | 3.190 | 3.190 | 30,752,301 |
| 2026-07-13 | 3.350 | 3.350 | 3.080 | 3.110 | 3.110 | 38,169,602 |
| 2026-07-10 | 3.280 | 3.440 | 3.250 | 3.350 | 3.350 | 39,767,398 |
| 2026-07-09 | 3.230 | 3.430 | 3.200 | 3.290 | 3.290 | 41,652,945 |
| 2026-07-08 | 3.320 | 3.330 | 3.220 | 3.260 | 3.260 | 26,991,301 |
| 2026-07-07 | 3.420 | 3.460 | 3.280 | 3.320 | 3.320 | 33,204,797 |
| 2026-07-06 | 3.600 | 3.610 | 3.400 | 3.430 | 3.430 | 34,867,500 |
| 2026-07-03 | 3.610 | 3.660 | 3.560 | 3.580 | 3.580 | 28,605,047 |
| 2026-07-02 | 3.660 | 3.730 | 3.600 | 3.610 | 3.610 | 35,712,328 |
| 2026-07-01 | 3.670 | 3.740 | 3.620 | 3.680 | 3.680 | 34,347,340 |
| 2026-06-30 | 3.650 | 3.730 | 3.580 | 3.690 | 3.690 | 31,226,699 |
| 2026-06-29 | 3.620 | 3.780 | 3.580 | 3.650 | 3.650 | 33,554,953 |
| 2026-06-26 | 3.890 | 3.890 | 3.680 | 3.680 | 3.680 | 45,122,352 |
| 2026-06-25 | 3.930 | 3.960 | 3.800 | 3.840 | 3.840 | 39,944,855 |
| 2026-06-24 | 4.040 | 4.060 | 3.810 | 3.940 | 3.940 | 56,209,566 |
| 2026-06-23 | 4.030 | 4.190 | 3.990 | 4.100 | 4.100 | 47,072,426 |
| 2026-06-22 | 4.120 | 4.130 | 3.960 | 4.070 | 4.070 | 48,774,730 |
| 2026-06-18 | 4.250 | 4.250 | 4.040 | 4.040 | 4.040 | 58,293,301 |
| 2026-06-17 | 4.370 | 4.440 | 4.280 | 4.290 | 4.290 | 48,557,898 |
| 2026-06-16 | 4.250 | 4.470 | 4.140 | 4.410 | 4.410 | 66,551,703 |
| 2026-06-15 | 4.200 | 4.330 | 4.170 | 4.250 | 4.250 | 62,477,520 |
| 2026-06-12 | 4.270 | 4.320 | 4.070 | 4.140 | 4.140 | 52,148,168 |
| 2026-06-11 | 4.310 | 4.350 | 4.190 | 4.220 | 4.220 | 52,382,660 |
| 2026-06-10 | 4.600 | 4.610 | 4.310 | 4.370 | 4.370 | 77,998,180 |
| 2026-06-09 | 4.850 | 4.870 | 4.500 | 4.660 | 4.660 | 78,927,000 |
| 2026-06-08 | 4.800 | 4.950 | 4.650 | 4.760 | 4.760 | 98,866,109 |
| 2026-06-05 | 5.080 | 5.530 | 5.060 | 5.160 | 5.160 | 104,912,203 |
| 2026-06-04 | 5.330 | 5.340 | 5.130 | 5.180 | 5.180 | 109,888,203 |
| 2026-06-03 | 5.360 | 5.550 | 5.250 | 5.490 | 5.490 | 170,378,500 |
| 2026-06-02 | 5.100 | 5.420 | 4.900 | 5.410 | 5.410 | 175,764,094 |
| 2026-06-01 | 5.060 | 5.270 | 4.840 | 5.110 | 5.110 | 135,131,016 |
| 2026-05-29 | 5.200 | 5.450 | 4.920 | 5.280 | 5.280 | 226,868,297 |
| 2026-05-28 | 4.640 | 5.070 | 4.640 | 5.070 | 5.070 | 46,390,199 |
| 2026-05-27 | 4.650 | 4.750 | 4.550 | 4.610 | 4.610 | 52,590,488 |
| 2026-05-26 | 4.900 | 4.940 | 4.630 | 4.710 | 4.710 | 67,767,102 |
| 2026-05-25 | 5.000 | 5.170 | 4.900 | 4.940 | 4.940 | 62,425,199 |
| 2026-05-22 | 4.940 | 5.030 | 4.810 | 4.990 | 4.990 | 55,404,910 |
| 2026-05-21 | 5.160 | 5.240 | 4.880 | 4.900 | 4.900 | 73,479,000 |
| 2026-05-20 | 5.310 | 5.330 | 5.010 | 5.160 | 5.160 | 83,158,148 |
| 2026-05-19 | 5.410 | 5.430 | 5.210 | 5.340 | 5.340 | 81,454,391 |
| 2026-05-18 | 5.640 | 5.680 | 5.360 | 5.430 | 5.430 | 99,650,305 |
| 2026-05-15 | 5.750 | 5.810 | 5.440 | 5.510 | 5.510 | 162,116,188 |
| 2026-05-14 | 6.260 | 6.270 | 5.810 | 5.830 | 5.830 | 245,283,016 |
| 2026-05-13 | 5.560 | 6.260 | 5.560 | 6.260 | 6.260 | 122,283,906 |
| 2026-05-12 | 5.610 | 6.100 | 5.500 | 5.690 | 5.690 | 261,633,297 |
| 2026-05-11 | 5.770 | 6.030 | 5.600 | 5.830 | 5.830 | 324,022,906 |
| 2026-05-08 | 5.430 | 5.690 | 5.300 | 5.690 | 5.690 | 302,611,594 |
| 2026-05-07 | 4.910 | 5.170 | 4.910 | 5.170 | 5.170 | 51,649,953 |
| 2026-05-06 | 4.600 | 4.710 | 4.570 | 4.700 | 4.700 | 66,355,703 |
| 2026-04-30 | 4.650 | 4.670 | 4.480 | 4.540 | 4.540 | 52,296,199 |
| 2026-04-29 | 4.460 | 4.680 | 4.430 | 4.610 | 4.610 | 67,496,203 |
| 2026-04-28 | 4.600 | 4.600 | 4.460 | 4.510 | 4.510 | 63,604,102 |
| 2026-04-27 | 4.660 | 4.660 | 4.490 | 4.620 | 4.620 | 66,491,102 |
← NewerPage 2 of 2 · 120 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.