Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.490 | 3.510 | 3.420 | 3.460 | 3.460 | 12,167,500 |
| 2025-10-24 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 10,441,100 |
| 2025-10-23 | 3.470 | 3.500 | 3.430 | 3.500 | 3.500 | 9,229,001 |
| 2025-10-22 | 3.440 | 3.500 | 3.420 | 3.470 | 3.470 | 13,919,600 |
| 2025-10-21 | 3.350 | 3.450 | 3.320 | 3.440 | 3.440 | 14,030,401 |
| 2025-10-20 | 3.270 | 3.330 | 3.270 | 3.330 | 3.330 | 13,786,201 |
| 2025-10-17 | 3.320 | 3.360 | 3.240 | 3.250 | 3.250 | 12,574,100 |
| 2025-10-16 | 3.410 | 3.430 | 3.320 | 3.340 | 3.340 | 11,495,600 |
| 2025-10-15 | 3.320 | 3.400 | 3.320 | 3.380 | 3.380 | 11,526,600 |
| 2025-10-14 | 3.340 | 3.390 | 3.310 | 3.320 | 3.320 | 14,826,600 |
| 2025-10-13 | 3.250 | 3.330 | 3.200 | 3.320 | 3.320 | 13,618,604 |
| 2025-10-10 | 3.310 | 3.360 | 3.260 | 3.340 | 3.340 | 14,998,201 |
| 2025-10-09 | 3.360 | 3.360 | 3.280 | 3.310 | 3.310 | 11,475,900 |
| 2025-09-30 | 3.340 | 3.350 | 3.300 | 3.320 | 3.320 | 7,390,100 |
| 2025-09-29 | 3.320 | 3.330 | 3.230 | 3.330 | 3.330 | 10,860,799 |
| 2025-09-26 | 3.300 | 3.370 | 3.280 | 3.310 | 3.310 | 8,857,901 |
| 2025-09-25 | 3.350 | 3.390 | 3.310 | 3.320 | 3.320 | 9,251,600 |
| 2025-09-24 | 3.350 | 3.370 | 3.280 | 3.360 | 3.360 | 8,972,100 |
| 2025-09-23 | 3.380 | 3.410 | 3.260 | 3.330 | 3.330 | 14,170,300 |
| 2025-09-22 | 3.430 | 3.440 | 3.350 | 3.400 | 3.400 | 8,543,300 |
| 2025-09-19 | 3.490 | 3.520 | 3.410 | 3.430 | 3.430 | 12,590,022 |
| 2025-09-18 | 3.600 | 3.610 | 3.480 | 3.500 | 3.500 | 18,934,600 |
| 2025-09-17 | 3.560 | 3.640 | 3.510 | 3.600 | 3.600 | 15,780,028 |
| 2025-09-16 | 3.490 | 3.560 | 3.480 | 3.560 | 3.560 | 13,306,802 |
| 2025-09-15 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 11,847,201 |
| 2025-09-12 | 3.510 | 3.550 | 3.500 | 3.510 | 3.510 | 11,082,346 |
| 2025-09-11 | 3.520 | 3.520 | 3.430 | 3.510 | 3.510 | 9,706,048 |
| 2025-09-10 | 3.460 | 3.510 | 3.450 | 3.480 | 3.480 | 9,652,100 |
| 2025-09-09 | 3.500 | 3.510 | 3.450 | 3.470 | 3.470 | 10,404,700 |
| 2025-09-08 | 3.450 | 3.510 | 3.440 | 3.490 | 3.490 | 10,070,800 |
| 2025-09-05 | 3.430 | 3.440 | 3.390 | 3.440 | 3.440 | 10,944,234 |
| 2025-09-04 | 3.400 | 3.480 | 3.380 | 3.420 | 3.420 | 13,387,706 |
| 2025-09-03 | 3.490 | 3.500 | 3.360 | 3.390 | 3.390 | 11,716,681 |
| 2025-09-02 | 3.520 | 3.530 | 3.430 | 3.490 | 3.490 | 15,472,223 |
| 2025-09-01 | 3.550 | 3.560 | 3.490 | 3.510 | 3.510 | 13,823,863 |
| 2025-08-29 | 3.620 | 3.630 | 3.540 | 3.550 | 3.550 | 10,623,750 |
| 2025-08-28 | 3.570 | 3.630 | 3.460 | 3.590 | 3.590 | 16,115,413 |
| 2025-08-27 | 3.700 | 3.710 | 3.560 | 3.560 | 3.560 | 18,325,720 |
| 2025-08-26 | 3.690 | 3.720 | 3.660 | 3.690 | 3.690 | 11,849,347 |
| 2025-08-25 | 3.700 | 3.720 | 3.650 | 3.690 | 3.690 | 14,428,656 |
| 2025-08-22 | 3.730 | 3.740 | 3.660 | 3.690 | 3.690 | 15,667,739 |
| 2025-08-21 | 3.670 | 3.750 | 3.660 | 3.730 | 3.730 | 17,643,101 |
| 2025-08-20 | 3.640 | 3.660 | 3.610 | 3.660 | 3.660 | 10,600,803 |
| 2025-08-19 | 3.600 | 3.640 | 3.570 | 3.640 | 3.640 | 13,076,891 |
| 2025-08-18 | 3.550 | 3.660 | 3.530 | 3.600 | 3.600 | 15,336,200 |
| 2025-08-15 | 3.550 | 3.580 | 3.510 | 3.540 | 3.540 | 12,008,365 |
| 2025-08-14 | 3.650 | 3.660 | 3.540 | 3.540 | 3.540 | 16,232,382 |
| 2025-08-13 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 13,632,783 |
| 2025-08-12 | 3.660 | 3.680 | 3.610 | 3.620 | 3.620 | 9,537,400 |
| 2025-08-11 | 3.630 | 3.660 | 3.590 | 3.650 | 3.650 | 11,779,992 |
| 2025-08-08 | 3.590 | 3.630 | 3.580 | 3.610 | 3.610 | 10,698,800 |
| 2025-08-07 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 9,396,400 |
| 2025-08-06 | 3.610 | 3.620 | 3.570 | 3.610 | 3.610 | 11,086,500 |
| 2025-08-05 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 9,785,400 |
| 2025-08-04 | 3.580 | 3.630 | 3.540 | 3.610 | 3.610 | 8,326,200 |
| 2025-08-01 | 3.570 | 3.630 | 3.570 | 3.600 | 3.600 | 10,079,100 |
| 2025-07-31 | 3.630 | 3.640 | 3.570 | 3.570 | 3.570 | 12,143,400 |
| 2025-07-30 | 3.650 | 3.670 | 3.610 | 3.640 | 3.640 | 9,000,400 |
| 2025-07-29 | 3.690 | 3.700 | 3.610 | 3.660 | 3.660 | 10,731,500 |
| 2025-07-28 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 12,250,375 |
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.