Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.790 | 3.790 | 3.680 | 3.690 | 3.690 | 18,532,800 |
| 2025-07-24 | 3.750 | 3.810 | 3.750 | 3.790 | 3.790 | 16,322,800 |
| 2025-07-23 | 3.840 | 3.840 | 3.760 | 3.770 | 3.770 | 16,044,300 |
| 2025-07-22 | 3.880 | 3.890 | 3.810 | 3.850 | 3.850 | 15,742,600 |
| 2025-07-21 | 3.820 | 3.870 | 3.770 | 3.840 | 3.840 | 26,103,182 |
| 2025-07-18 | 3.770 | 3.800 | 3.700 | 3.730 | 3.730 | 18,390,700 |
| 2025-07-17 | 3.760 | 3.800 | 3.720 | 3.770 | 3.770 | 20,153,800 |
| 2025-07-16 | 3.840 | 3.850 | 3.720 | 3.720 | 3.720 | 33,026,902 |
| 2025-07-15 | 3.900 | 3.930 | 3.770 | 3.830 | 3.830 | 39,116,686 |
| 2025-07-14 | 3.930 | 4.140 | 3.920 | 3.930 | 3.930 | 50,445,156 |
| 2025-07-11 | 4.010 | 4.070 | 3.860 | 3.910 | 3.910 | 68,984,702 |
| 2025-07-10 | 4.190 | 4.430 | 3.990 | 4.080 | 4.080 | 123,576,091 |
| 2025-07-09 | 3.750 | 4.100 | 3.750 | 4.100 | 4.100 | 53,438,301 |
| 2025-07-08 | 3.660 | 3.750 | 3.620 | 3.730 | 3.730 | 20,974,907 |
| 2025-07-07 | 3.540 | 3.650 | 3.450 | 3.630 | 3.630 | 18,996,616 |
| 2025-07-04 | 3.560 | 3.620 | 3.480 | 3.490 | 3.490 | 14,077,307 |
| 2025-07-03 | 3.520 | 3.570 | 3.500 | 3.550 | 3.550 | 9,244,707 |
| 2025-07-02 | 3.500 | 3.540 | 3.490 | 3.520 | 3.520 | 9,487,211 |
| 2025-07-01 | 3.470 | 3.520 | 3.470 | 3.510 | 3.510 | 10,725,100 |
| 2025-06-30 | 3.470 | 3.490 | 3.440 | 3.490 | 3.490 | 9,575,500 |
| 2025-06-27 | 3.450 | 3.470 | 3.420 | 3.450 | 3.450 | 9,291,500 |
| 2025-06-26 | 3.470 | 3.480 | 3.430 | 3.450 | 3.450 | 9,057,420 |
| 2025-06-25 | 3.480 | 3.480 | 3.410 | 3.460 | 3.460 | 10,064,200 |
| 2025-06-24 | 3.370 | 3.450 | 3.320 | 3.440 | 3.440 | 13,051,700 |
| 2025-06-23 | 3.270 | 3.350 | 3.240 | 3.340 | 3.340 | 9,087,000 |
| 2025-06-20 | 3.280 | 3.330 | 3.260 | 3.280 | 3.280 | 8,832,000 |
| 2025-06-19 | 3.370 | 3.380 | 3.270 | 3.280 | 3.280 | 12,340,900 |
| 2025-06-18 | 3.420 | 3.440 | 3.360 | 3.380 | 3.380 | 9,891,100 |
| 2025-06-17 | 3.400 | 3.500 | 3.380 | 3.440 | 3.440 | 13,065,800 |
| 2025-06-16 | 3.350 | 3.420 | 3.350 | 3.400 | 3.400 | 8,633,500 |
| 2025-06-13 | 3.420 | 3.450 | 3.360 | 3.380 | 3.380 | 9,742,900 |
| 2025-06-12 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 9,299,200 |
| 2025-06-11 | 3.440 | 3.470 | 3.430 | 3.450 | 3.450 | 8,105,500 |
| 2025-06-10 | 3.500 | 3.530 | 3.410 | 3.460 | 3.460 | 11,702,500 |
| 2025-06-09 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 13,863,300 |
| 2025-06-06 | 3.380 | 3.460 | 3.370 | 3.430 | 3.430 | 11,838,700 |
| 2025-06-05 | 3.440 | 3.460 | 3.360 | 3.390 | 3.390 | 12,478,200 |
| 2025-06-04 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 9,759,101 |
| 2025-06-03 | 3.350 | 3.410 | 3.320 | 3.400 | 3.400 | 11,100,501 |
| 2025-05-30 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 9,471,600 |
| 2025-05-29 | 3.390 | 3.450 | 3.370 | 3.450 | 3.450 | 11,438,500 |
| 2025-05-28 | 3.390 | 3.440 | 3.370 | 3.390 | 3.390 | 10,797,506 |
| 2025-05-27 | 3.390 | 3.430 | 3.360 | 3.400 | 3.400 | 12,150,500 |
| 2025-05-26 | 3.310 | 3.440 | 3.310 | 3.380 | 3.380 | 15,013,700 |
| 2025-05-23 | 3.370 | 3.370 | 3.290 | 3.290 | 3.290 | 17,865,300 |
| 2025-05-22 | 3.410 | 3.510 | 3.380 | 3.420 | 3.420 | 17,159,811 |
| 2025-05-21 | 3.400 | 3.700 | 3.380 | 3.440 | 3.440 | 34,909,700 |
| 2025-05-20 | 3.360 | 3.450 | 3.330 | 3.400 | 3.400 | 25,499,909 |
| 2025-05-19 | 3.170 | 3.370 | 3.160 | 3.360 | 3.360 | 34,797,268 |
| 2025-05-16 | 3.110 | 3.160 | 3.110 | 3.150 | 3.150 | 9,808,868 |
| 2025-05-15 | 3.150 | 3.190 | 3.110 | 3.130 | 3.130 | 11,176,300 |
| 2025-05-14 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 12,979,800 |
| 2025-05-13 | 3.210 | 3.210 | 3.150 | 3.160 | 3.160 | 12,148,100 |
| 2025-05-12 | 3.180 | 3.200 | 3.110 | 3.190 | 3.190 | 20,034,621 |
| 2025-05-09 | 3.180 | 3.230 | 3.140 | 3.170 | 3.170 | 19,139,267 |
| 2025-05-08 | 3.150 | 3.190 | 3.110 | 3.180 | 3.180 | 20,089,006 |
| 2025-05-07 | 3.160 | 3.180 | 3.110 | 3.180 | 3.180 | 31,170,554 |
| 2025-05-06 | 3.090 | 3.140 | 3.040 | 3.140 | 3.140 | 33,985,572 |
| 2025-04-30 | 3.050 | 3.220 | 3.040 | 3.110 | 3.110 | 48,878,440 |
| 2025-04-29 | 3.250 | 3.470 | 3.160 | 3.200 | 3.200 | 78,438,979 |
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.