Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.770 | 3.850 | 3.650 | 3.800 | 3.800 | 91,925,328 |
| 2026-01-20 | 4.100 | 4.180 | 3.800 | 3.910 | 3.910 | 158,789,906 |
| 2026-01-19 | 3.600 | 4.000 | 3.550 | 4.000 | 4.000 | 186,648,297 |
| 2026-01-16 | 3.440 | 3.640 | 3.380 | 3.640 | 3.640 | 76,728,537 |
| 2026-01-15 | 3.350 | 3.380 | 3.300 | 3.310 | 3.310 | 14,957,411 |
| 2026-01-14 | 3.400 | 3.420 | 3.330 | 3.360 | 3.360 | 25,947,700 |
| 2026-01-13 | 3.370 | 3.430 | 3.330 | 3.400 | 3.400 | 27,306,416 |
| 2026-01-12 | 3.340 | 3.380 | 3.330 | 3.380 | 3.380 | 21,199,876 |
| 2026-01-09 | 3.330 | 3.340 | 3.300 | 3.330 | 3.330 | 14,044,843 |
| 2026-01-08 | 3.280 | 3.360 | 3.260 | 3.330 | 3.330 | 16,299,950 |
| 2026-01-07 | 3.330 | 3.340 | 3.280 | 3.290 | 3.290 | 15,146,478 |
| 2026-01-06 | 3.280 | 3.330 | 3.270 | 3.330 | 3.330 | 15,663,300 |
| 2026-01-05 | 3.260 | 3.290 | 3.260 | 3.280 | 3.280 | 13,488,530 |
| 2025-12-31 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 13,794,542 |
| 2025-12-30 | 3.300 | 3.340 | 3.250 | 3.320 | 3.320 | 16,375,290 |
| 2025-12-29 | 3.350 | 3.360 | 3.300 | 3.310 | 3.310 | 17,117,782 |
| 2025-12-26 | 3.420 | 3.420 | 3.340 | 3.350 | 3.350 | 24,166,842 |
| 2025-12-25 | 3.380 | 3.420 | 3.350 | 3.410 | 3.410 | 24,496,042 |
| 2025-12-24 | 3.440 | 3.450 | 3.370 | 3.380 | 3.380 | 27,691,700 |
| 2025-12-23 | 3.530 | 3.540 | 3.400 | 3.430 | 3.430 | 34,099,703 |
| 2025-12-22 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 27,340,600 |
| 2025-12-19 | 3.550 | 3.580 | 3.510 | 3.580 | 3.580 | 30,178,511 |
| 2025-12-18 | 3.520 | 3.580 | 3.490 | 3.550 | 3.550 | 26,567,500 |
| 2025-12-17 | 3.600 | 3.610 | 3.450 | 3.550 | 3.550 | 37,521,584 |
| 2025-12-16 | 3.650 | 3.680 | 3.550 | 3.610 | 3.610 | 44,909,300 |
| 2025-12-15 | 3.710 | 3.730 | 3.590 | 3.650 | 3.650 | 90,412,734 |
| 2025-12-12 | 3.410 | 3.740 | 3.410 | 3.740 | 3.740 | 53,871,154 |
| 2025-12-11 | 3.530 | 3.560 | 3.400 | 3.400 | 3.400 | 24,685,413 |
| 2025-12-10 | 3.490 | 3.580 | 3.450 | 3.540 | 3.540 | 34,658,454 |
| 2025-12-09 | 3.450 | 3.590 | 3.410 | 3.510 | 3.510 | 40,251,300 |
| 2025-12-08 | 3.470 | 3.510 | 3.450 | 3.460 | 3.460 | 13,057,200 |
| 2025-12-05 | 3.430 | 3.470 | 3.390 | 3.460 | 3.460 | 13,373,110 |
| 2025-12-04 | 3.450 | 3.460 | 3.390 | 3.430 | 3.430 | 12,082,600 |
| 2025-12-03 | 3.500 | 3.510 | 3.430 | 3.450 | 3.450 | 13,689,660 |
| 2025-12-02 | 3.460 | 3.500 | 3.410 | 3.500 | 3.500 | 17,702,900 |
| 2025-12-01 | 3.490 | 3.520 | 3.460 | 3.470 | 3.470 | 16,418,330 |
| 2025-11-28 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 18,474,900 |
| 2025-11-27 | 3.430 | 3.480 | 3.420 | 3.430 | 3.430 | 12,280,100 |
| 2025-11-26 | 3.430 | 3.540 | 3.420 | 3.440 | 3.440 | 18,702,800 |
| 2025-11-25 | 3.370 | 3.460 | 3.350 | 3.420 | 3.420 | 19,345,603 |
| 2025-11-24 | 3.380 | 3.390 | 3.330 | 3.370 | 3.370 | 20,317,000 |
| 2025-11-21 | 3.520 | 3.560 | 3.340 | 3.360 | 3.360 | 30,511,005 |
| 2025-11-20 | 3.590 | 3.590 | 3.500 | 3.540 | 3.540 | 18,467,504 |
| 2025-11-19 | 3.650 | 3.690 | 3.560 | 3.580 | 3.580 | 22,084,946 |
| 2025-11-18 | 3.770 | 3.790 | 3.640 | 3.670 | 3.670 | 27,487,391 |
| 2025-11-17 | 3.800 | 3.830 | 3.760 | 3.780 | 3.780 | 28,524,020 |
| 2025-11-14 | 3.860 | 3.900 | 3.800 | 3.820 | 3.820 | 28,066,400 |
| 2025-11-13 | 3.820 | 3.900 | 3.760 | 3.890 | 3.890 | 34,984,467 |
| 2025-11-12 | 3.860 | 3.930 | 3.810 | 3.830 | 3.830 | 42,706,501 |
| 2025-11-11 | 3.900 | 3.960 | 3.860 | 3.880 | 3.880 | 58,828,849 |
| 2025-11-10 | 3.800 | 4.050 | 3.720 | 3.940 | 3.940 | 99,491,178 |
| 2025-11-07 | 3.800 | 3.890 | 3.750 | 3.780 | 3.780 | 109,438,661 |
| 2025-11-06 | 4.250 | 4.250 | 3.910 | 4.000 | 4.000 | 175,561,734 |
| 2025-11-05 | 3.500 | 3.860 | 3.470 | 3.860 | 3.860 | 33,782,969 |
| 2025-11-04 | 3.500 | 3.520 | 3.480 | 3.510 | 3.510 | 11,623,100 |
| 2025-11-03 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 14,272,801 |
| 2025-10-31 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 10,452,200 |
| 2025-10-30 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 9,176,712 |
| 2025-10-29 | 3.450 | 3.460 | 3.400 | 3.420 | 3.420 | 10,283,396 |
| 2025-10-28 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 11,217,600 |
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.