Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.800 | 4.900 | 4.660 | 4.680 | 4.680 | 92,196,398 |
| 2026-04-23 | 4.990 | 5.090 | 4.800 | 4.870 | 4.870 | 126,175,906 |
| 2026-04-22 | 4.860 | 5.110 | 4.830 | 5.030 | 5.030 | 157,690,203 |
| 2026-04-21 | 4.860 | 5.070 | 4.700 | 4.940 | 4.940 | 150,197,797 |
| 2026-04-20 | 4.830 | 5.050 | 4.800 | 4.960 | 4.960 | 168,420,797 |
| 2026-04-17 | 4.960 | 5.010 | 4.720 | 4.740 | 4.740 | 143,780,188 |
| 2026-04-16 | 4.900 | 5.050 | 4.810 | 4.990 | 4.990 | 123,382,203 |
| 2026-04-15 | 5.150 | 5.270 | 4.910 | 4.970 | 4.970 | 164,782,406 |
| 2026-04-14 | 5.350 | 5.350 | 5.070 | 5.150 | 5.150 | 179,082,000 |
| 2026-04-13 | 5.210 | 5.490 | 5.000 | 5.370 | 5.370 | 207,735,500 |
| 2026-04-10 | 5.800 | 6.030 | 5.430 | 5.430 | 5.430 | 243,645,500 |
| 2026-04-09 | 6.500 | 6.500 | 6.030 | 6.030 | 6.030 | 337,932,594 |
| 2026-04-08 | 6.950 | 7.180 | 6.390 | 6.700 | 6.700 | 436,899,531 |
| 2026-04-07 | 6.500 | 6.530 | 6.350 | 6.530 | 6.530 | 76,274,578 |
| 2026-04-03 | 5.620 | 5.940 | 5.320 | 5.940 | 5.940 | 294,656,812 |
| 2026-04-02 | 4.870 | 5.400 | 4.660 | 5.400 | 5.400 | 257,824,797 |
| 2026-04-01 | 5.300 | 5.390 | 4.910 | 4.910 | 4.910 | 218,104,406 |
| 2026-03-31 | 4.600 | 5.460 | 4.590 | 5.460 | 5.460 | 193,726,594 |
| 2026-03-30 | 5.500 | 5.790 | 4.960 | 4.960 | 4.960 | 304,475,906 |
| 2026-03-27 | 5.430 | 5.510 | 5.420 | 5.510 | 5.510 | 133,727,797 |
| 2026-03-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 21,171,170 |
| 2026-03-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 17,958,330 |
| 2026-03-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 25,913,801 |
| 2026-03-23 | 3.850 | 3.960 | 3.710 | 3.760 | 3.760 | 55,381,398 |
| 2026-03-20 | 3.960 | 4.230 | 3.880 | 3.930 | 3.930 | 66,084,359 |
| 2026-03-19 | 3.970 | 4.050 | 3.910 | 3.960 | 3.960 | 37,220,398 |
| 2026-03-18 | 3.990 | 4.140 | 3.970 | 4.010 | 4.010 | 43,123,699 |
| 2026-03-17 | 4.060 | 4.150 | 3.970 | 3.990 | 3.990 | 41,245,699 |
| 2026-03-16 | 4.190 | 4.200 | 4.030 | 4.060 | 4.060 | 46,868,398 |
| 2026-03-13 | 4.280 | 4.330 | 4.140 | 4.160 | 4.160 | 69,905,508 |
| 2026-03-12 | 4.380 | 4.550 | 4.310 | 4.320 | 4.320 | 87,277,906 |
| 2026-03-11 | 4.600 | 4.630 | 4.300 | 4.400 | 4.400 | 123,791,602 |
| 2026-03-10 | 4.290 | 4.650 | 4.190 | 4.460 | 4.460 | 165,838,297 |
| 2026-03-09 | 4.370 | 4.370 | 4.180 | 4.230 | 4.230 | 143,119,594 |
| 2026-03-06 | 4.020 | 4.400 | 4.000 | 4.400 | 4.400 | 58,115,160 |
| 2026-03-05 | 3.920 | 4.130 | 3.910 | 4.000 | 4.000 | 57,030,762 |
| 2026-03-04 | 3.710 | 3.890 | 3.680 | 3.870 | 3.870 | 36,003,512 |
| 2026-03-03 | 3.850 | 3.900 | 3.720 | 3.740 | 3.740 | 34,915,898 |
| 2026-03-02 | 3.880 | 3.950 | 3.800 | 3.850 | 3.850 | 31,914,199 |
| 2026-02-27 | 3.910 | 3.970 | 3.890 | 3.970 | 3.970 | 24,894,000 |
| 2026-02-26 | 3.910 | 3.960 | 3.870 | 3.940 | 3.940 | 29,017,301 |
| 2026-02-25 | 3.920 | 3.920 | 3.850 | 3.910 | 3.910 | 34,826,754 |
| 2026-02-24 | 3.760 | 3.920 | 3.750 | 3.860 | 3.860 | 44,229,727 |
| 2026-02-13 | 3.730 | 3.810 | 3.660 | 3.670 | 3.670 | 26,719,301 |
| 2026-02-12 | 3.700 | 3.800 | 3.610 | 3.750 | 3.750 | 33,774,000 |
| 2026-02-11 | 3.740 | 3.810 | 3.700 | 3.710 | 3.710 | 23,645,500 |
| 2026-02-10 | 3.800 | 3.810 | 3.730 | 3.750 | 3.750 | 24,000,699 |
| 2026-02-09 | 3.770 | 3.830 | 3.710 | 3.810 | 3.810 | 39,626,699 |
| 2026-02-06 | 3.660 | 3.750 | 3.620 | 3.710 | 3.710 | 22,865,199 |
| 2026-02-05 | 3.740 | 3.760 | 3.680 | 3.690 | 3.690 | 22,589,811 |
| 2026-02-04 | 3.610 | 3.830 | 3.570 | 3.760 | 3.760 | 50,167,602 |
| 2026-02-03 | 3.640 | 3.720 | 3.600 | 3.630 | 3.630 | 33,672,699 |
| 2026-02-02 | 3.590 | 3.760 | 3.590 | 3.640 | 3.640 | 36,686,898 |
| 2026-01-30 | 3.640 | 3.660 | 3.560 | 3.650 | 3.650 | 24,365,500 |
| 2026-01-29 | 3.670 | 3.720 | 3.610 | 3.630 | 3.630 | 26,032,199 |
| 2026-01-28 | 3.670 | 3.800 | 3.660 | 3.700 | 3.700 | 33,491,102 |
| 2026-01-27 | 3.740 | 3.740 | 3.590 | 3.680 | 3.680 | 42,536,102 |
| 2026-01-26 | 3.790 | 3.870 | 3.720 | 3.770 | 3.770 | 52,098,602 |
| 2026-01-23 | 3.740 | 3.830 | 3.710 | 3.790 | 3.790 | 62,114,000 |
| 2026-01-22 | 3.800 | 3.830 | 3.700 | 3.740 | 3.740 | 66,077,898 |
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.