Shenzhen - Delayed Quote CNY

China Western Power Industrial Co., Ltd. (002630.SZ)

Compare
3.7900
-0.0300
(-0.79%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.60003.97003.74003.79003.790079,544,631
Jan 21, 20253.80003.88003.73003.82003.820086,255,570
Jan 20, 20253.71003.89003.71003.86003.8600129,259,640
Jan 17, 20253.60003.74003.56003.69003.6900116,492,993
Jan 16, 20253.68003.69003.56003.60003.6000117,096,020
Jan 15, 20253.76004.10003.64003.67003.6700209,285,463
Jan 14, 20253.45003.76003.40003.76003.7600102,424,485
Jan 13, 20253.47003.59003.35003.42003.4200117,219,352
Jan 10, 20253.55003.74003.55003.55003.5500139,437,210
Jan 9, 20253.66003.79003.54003.63003.6300179,574,464
Jan 8, 20253.58003.82003.47003.61003.6100255,614,244
Jan 7, 20253.23003.51003.16003.51003.5100134,070,412
Jan 6, 20253.13003.30002.94003.19003.190068,451,860
Jan 3, 20253.37003.41003.19003.22003.220082,982,280
Jan 2, 20253.48003.54003.32003.35003.3500156,227,940
Dec 31, 20243.19003.48003.16003.48003.4800150,818,150
Dec 30, 20243.16003.20003.11003.16003.160029,461,901
Dec 27, 20243.19003.26003.16003.19003.190044,122,987
Dec 26, 20243.05003.32003.05003.20003.200064,670,668
Dec 25, 20243.16003.17003.00003.06003.060037,646,988
Dec 24, 20243.11003.17003.08003.16003.160033,450,060
Dec 23, 20243.31003.35003.10003.10003.100052,954,608
Dec 20, 20243.22003.31003.22003.29003.290026,386,260
Dec 19, 20243.23003.27003.19003.24003.240029,026,060
Dec 18, 20243.29003.34003.24003.26003.260033,530,400
Dec 17, 20243.41003.44003.28003.29003.290043,032,640
Dec 16, 20243.42003.47003.38003.41003.410031,796,300
Dec 13, 20243.50003.59003.41003.41003.410042,703,500
Dec 12, 20243.46003.53003.41003.51003.510054,470,423
Dec 11, 20243.40003.52003.37003.47003.470045,965,383
Dec 10, 20243.53003.57003.41003.43003.430047,004,460
Dec 9, 20243.54003.58003.39003.46003.460063,067,660
Dec 6, 20243.49003.61003.44003.53003.530079,333,880
Dec 5, 20243.35003.50003.32003.47003.470069,971,520
Dec 4, 20243.43003.45003.31003.35003.350045,415,400
Dec 3, 20243.41003.43003.33003.43003.430056,886,140
Dec 2, 20243.17003.45003.17003.38003.380086,962,690
Nov 29, 20243.16003.18003.10003.17003.170033,846,780
Nov 28, 20243.14003.17003.13003.16003.160033,180,740
Nov 27, 20243.11003.16003.05003.16003.160029,725,257
Nov 26, 20243.16003.21003.12003.13003.130025,239,200
Nov 25, 20243.13003.18003.08003.18003.180034,322,169
Nov 22, 20243.25003.27003.10003.11003.110045,214,220
Nov 21, 20243.25003.30003.21003.27003.270042,101,800
Nov 20, 20243.17003.26003.14003.25003.250042,439,500
Nov 19, 20243.10003.17003.06003.17003.170038,809,683
Nov 18, 20243.17003.22003.06003.10003.100052,835,280
Nov 15, 20243.26003.32003.15003.16003.160062,277,032
Nov 14, 20243.47003.48003.30003.30003.300067,755,375
Nov 13, 20243.46003.52003.41003.46003.460042,866,423
Nov 12, 20243.57003.59003.45003.47003.470071,524,360
Nov 11, 20243.60003.61003.50003.57003.570082,164,280
Nov 8, 20243.71003.83003.60003.60003.6000114,124,938
Nov 7, 20243.56003.79003.51003.68003.6800111,616,371
Nov 6, 20243.64003.70003.52003.61003.6100106,013,818
Nov 5, 20243.66003.68003.56003.63003.6300120,899,818
Nov 4, 20243.42003.64003.36003.63003.6300131,780,886
Nov 1, 20243.83003.84003.45003.48003.4800226,369,451
Oct 31, 20243.35003.67003.35003.67003.6700114,306,578
Oct 30, 20243.27003.39003.26003.34003.340082,772,416
Oct 29, 20243.52003.53003.33003.33003.3300133,733,965
Oct 28, 20243.48003.69003.45003.53003.5300170,540,286
Oct 25, 20243.28003.55003.28003.44003.4400159,444,744
Oct 24, 20243.32003.38003.26003.30003.3000134,357,880
Oct 23, 20243.29003.50003.20003.49003.4900304,920,138
Oct 22, 20242.90003.19002.87003.19003.1900134,116,818
Oct 21, 20242.94002.95002.84002.90002.9000147,876,479
Oct 18, 20242.97003.07002.88002.99002.9900202,837,782
Oct 17, 20243.46003.48003.05003.08003.0800233,965,622
Oct 16, 20243.09003.38003.00003.38003.3800262,954,875
Oct 15, 20242.77003.07002.74003.07003.0700102,720,514
Oct 14, 20242.73002.79002.70002.79002.790042,344,820
Oct 11, 20242.76002.82002.70002.72002.720043,348,380
Oct 10, 20242.72002.85002.72002.77002.770041,997,511
Oct 9, 20242.96002.96002.71002.73002.730074,938,300
Oct 8, 20243.23003.23002.87003.00003.0000112,755,254
Sep 30, 20242.72002.94002.72002.94002.940070,234,162
Sep 27, 20242.66002.71002.61002.69002.690042,534,662
Sep 26, 20242.53002.61002.52002.60002.600028,978,282
Sep 25, 20242.51002.56002.51002.53002.530020,756,082
Sep 24, 20242.46002.52002.46002.50002.500018,199,060
Sep 23, 20242.43002.50002.43002.46002.460013,964,560
Sep 20, 20242.43002.45002.40002.44002.440015,702,960
Sep 19, 20242.42002.47002.38002.44002.440020,148,220
Sep 18, 20242.44002.46002.39002.40002.400019,451,420
Sep 13, 20242.51002.53002.45002.45002.450012,331,420
Sep 12, 20242.50002.53002.50002.51002.510011,441,100
Sep 11, 20242.57002.57002.50002.51002.510014,122,060
Sep 10, 20242.54002.56002.52002.56002.560015,997,460
Sep 9, 20242.49002.55002.48002.52002.520015,001,120
Sep 6, 20242.50002.55002.47002.49002.490023,073,202
Sep 5, 20242.46002.49002.45002.48002.480012,235,282
Sep 4, 20242.44002.49002.43002.46002.460013,187,940
Sep 3, 20242.45002.47002.43002.45002.450011,084,400
Sep 2, 20242.47002.49002.45002.45002.450012,355,200
Aug 30, 20242.45002.47002.44002.47002.470015,341,200
Aug 29, 20242.42002.46002.41002.45002.450016,875,335
Aug 28, 20242.47002.48002.42002.43002.430015,859,960
Aug 27, 20242.42002.46002.39002.45002.450016,777,900
Aug 26, 20242.42002.45002.40002.42002.42009,088,203
Aug 23, 20242.42002.43002.35002.42002.420018,105,382
Aug 22, 20242.48002.50002.40002.41002.410014,196,180
Aug 21, 20242.44002.48002.40002.47002.470016,201,080
Aug 20, 20242.53002.53002.42002.43002.430023,260,260
Aug 19, 20242.40002.53002.40002.51002.510032,206,821
Aug 16, 20242.44002.50002.39002.40002.400028,871,077
Aug 15, 20242.35002.47002.34002.44002.440034,108,043
Aug 14, 20242.35002.40002.34002.37002.370024,559,521
Aug 13, 20242.28002.35002.23002.35002.350023,520,060
Aug 12, 20242.31002.40002.26002.27002.270019,802,300
Aug 9, 20242.30002.31002.25002.27002.270015,603,500
Aug 8, 20242.31002.31002.27002.29002.290013,713,000
Aug 7, 20242.33002.34002.30002.31002.310011,231,500
Aug 6, 20242.28002.34002.28002.33002.330016,098,085
Aug 5, 20242.32002.36002.28002.28002.280018,716,897
Aug 2, 20242.33002.36002.31002.34002.340016,951,932
Aug 1, 20242.35002.37002.33002.34002.340017,904,520
Jul 31, 20242.32002.38002.30002.36002.360019,521,620
Jul 30, 20242.29002.33002.28002.31002.310016,385,820
Jul 29, 20242.25002.30002.24002.29002.290017,851,960
Jul 26, 20242.21002.26002.20002.25002.250012,685,120
Jul 25, 20242.23002.24002.17002.22002.220013,968,600
Jul 24, 20242.23002.26002.20002.23002.230015,589,865
Jul 23, 20242.21002.32002.20002.26002.260029,659,875
Jul 22, 20242.15002.29002.14002.22002.220028,402,060
Jul 19, 20242.14002.16002.12002.15002.150011,806,060
Jul 18, 20242.11002.18002.07002.15002.150019,161,801
Jul 17, 20242.15002.16002.12002.12002.12008,900,500
Jul 16, 20242.14002.15002.11002.14002.140010,063,340
Jul 15, 20242.19002.19002.12002.13002.130014,774,460
Jul 12, 20242.17002.20002.14002.18002.180020,452,400
Jul 11, 20242.11002.15002.10002.15002.150018,220,752
Jul 10, 20242.12002.12002.08002.09002.09009,785,452
Jul 9, 20242.08002.14002.05002.12002.120014,293,580
Jul 8, 20242.15002.16002.07002.08002.080015,506,960
Jul 5, 20242.13002.17002.08002.16002.160016,937,500
Jul 4, 20242.21002.22002.13002.14002.140016,002,072
Jul 3, 20242.23002.24002.20002.21002.21009,029,800
Jul 2, 20242.18002.26002.16002.23002.230019,808,406
Jul 1, 20242.12002.18002.12002.17002.170016,139,340
Jun 28, 20242.10002.15002.09002.12002.120011,928,100
Jun 27, 20242.13002.16002.11002.11002.110012,706,700
Jun 26, 20242.10002.15002.07002.15002.150012,507,024
Jun 25, 20242.10002.14002.08002.10002.100013,241,575
Jun 24, 20242.16002.16002.09002.09002.090017,763,400
Jun 21, 20242.17002.19002.14002.16002.16009,666,400
Jun 20, 20242.21002.21002.15002.17002.170016,769,985
Jun 19, 20242.25002.25002.20002.21002.210015,204,160
Jun 18, 20242.21002.27002.19002.25002.250015,097,700
Jun 17, 20242.24002.25002.20002.21002.210012,260,000
Jun 14, 20242.23002.26002.20002.24002.240012,347,868
Jun 13, 20242.33002.33002.23002.24002.240015,477,200
Jun 12, 20242.30002.34002.28002.29002.290016,322,500
Jun 11, 20242.26002.30002.21002.30002.300020,415,740
Jun 7, 20242.25002.28002.20002.26002.260021,516,000
Jun 6, 20242.35002.35002.13002.18002.180052,084,620
Jun 5, 20242.37002.45002.32002.33002.330027,891,400
Jun 4, 20242.40002.42002.29002.37002.370030,007,117
Jun 3, 20242.49002.49002.38002.40002.400052,213,100
May 31, 20242.57002.64002.55002.55002.550025,472,754
May 30, 20242.61002.66002.56002.58002.580032,913,854
May 29, 20242.66002.71002.60002.63002.630041,990,900
May 28, 20242.63002.82002.60002.72002.720057,339,840
May 27, 20242.62002.65002.60002.62002.620019,931,600
May 24, 20242.60002.67002.60002.63002.630019,438,400
May 23, 20242.70002.71002.61002.62002.620020,591,760
May 22, 20242.66002.74002.65002.68002.680020,548,340
May 21, 20242.68002.70002.65002.66002.660019,476,400
May 20, 20242.70002.77002.69002.70002.700030,881,410
May 17, 20242.68002.69002.63002.69002.690024,294,100
May 16, 20242.69002.70002.65002.67002.670021,306,800
May 15, 20242.70002.74002.66002.67002.670022,560,800
May 14, 20242.71002.73002.69002.71002.710020,591,600
May 13, 20242.76002.82002.71002.72002.720038,868,680
May 10, 20242.74002.78002.70002.77002.770038,997,020
May 9, 20242.60002.78002.60002.74002.740050,674,322
May 8, 20242.65002.66002.59002.61002.610022,926,300
May 7, 20242.65002.66002.61002.65002.650028,982,840
May 6, 20242.68002.73002.64002.65002.650029,701,600
Apr 30, 20242.71002.74002.59002.60002.600053,233,460
Apr 29, 20242.54002.75002.53002.72002.720056,148,200
Apr 26, 20242.33002.58002.33002.55002.550068,014,248
Apr 25, 20242.31002.53002.28002.40002.400064,647,960
Apr 24, 20242.29002.36002.27002.32002.320021,253,440
Apr 23, 20242.27002.30002.25002.26002.260015,980,800
Apr 22, 20242.28002.31002.23002.26002.260021,443,620
Apr 19, 20242.28002.33002.25002.29002.290019,520,186
Apr 18, 20242.39002.41002.29002.30002.300033,538,860
Apr 17, 20242.24002.42002.24002.39002.390044,723,140
Apr 16, 20242.45002.48002.26002.26002.260049,918,240
Apr 15, 20242.67002.69002.40002.51002.510061,881,500
Apr 12, 20242.75002.76002.67002.67002.670030,226,460
Apr 11, 20242.70002.78002.69002.75002.750024,201,300
Apr 10, 20242.81002.82002.70002.74002.740036,558,080
Apr 9, 20242.77002.82002.76002.82002.820037,703,919
Apr 8, 20242.81002.87002.77002.79002.790059,482,934
Apr 3, 20242.78002.83002.73002.77002.770052,531,026
Apr 2, 20242.82002.84002.72002.76002.760075,133,174
Apr 1, 20242.68002.94002.68002.82002.8200157,133,180
Mar 29, 20242.62002.70002.62002.67002.670020,086,200
Mar 28, 20242.54002.65002.53002.61002.610039,466,724
Mar 27, 20242.72002.74002.52002.56002.560080,694,990
Mar 26, 20242.73002.75002.68002.74002.740045,054,410
Mar 25, 20242.68002.80002.65002.73002.730066,515,179
Mar 22, 20242.67002.72002.65002.69002.690039,796,546
Mar 21, 20242.71002.76002.63002.67002.670054,848,898
Mar 20, 20242.72002.75002.68002.71002.710039,796,186
Mar 19, 20242.68002.77002.66002.77002.770064,694,346
Mar 18, 20242.65002.75002.64002.68002.680045,728,792
Mar 15, 20242.65002.67002.58002.65002.650041,481,821
Mar 14, 20242.68002.74002.62002.64002.640085,613,037
Mar 13, 20242.64002.87002.59002.79002.7900142,355,023
Mar 12, 20242.70002.86002.60002.65002.6500183,108,527
Mar 11, 20242.37002.61002.35002.61002.610052,088,362
Mar 8, 20242.32002.42002.32002.37002.370056,559,819
Mar 7, 20242.46002.68002.35002.38002.3800116,940,558
Mar 6, 20242.22002.45002.21002.45002.450041,888,381
Mar 5, 20242.22002.26002.22002.23002.230017,695,222
Mar 4, 20242.24002.26002.20002.24002.240023,038,820
Mar 1, 20242.25002.28002.22002.24002.240025,926,780
Feb 29, 20242.15002.22002.12002.22002.220028,858,150
Feb 28, 20242.27002.37002.14002.15002.150056,396,360
Feb 27, 20242.19002.28002.18002.28002.280030,453,615
Feb 26, 20242.15002.25002.15002.22002.220039,852,080
Feb 23, 20242.13002.15002.08002.15002.150030,564,460
Feb 22, 20242.08002.13002.06002.10002.100019,006,859
Feb 21, 20242.03002.11002.01002.07002.070023,691,660
Feb 20, 20242.03002.06001.98002.05002.050020,456,699
Feb 19, 20242.03002.18002.01002.05002.050035,257,780
Feb 8, 20241.87002.02001.82002.00002.000044,179,738
Feb 7, 20241.83001.90001.73001.86001.860056,780,920
Feb 6, 20241.62001.90001.58001.82001.820060,916,602
Feb 5, 20241.94001.95001.76001.76001.760049,544,300
Feb 2, 20242.08002.12001.88001.96001.960044,308,799
Feb 1, 20242.12002.15002.06002.08002.080028,594,260
Jan 31, 20242.29002.36002.13002.13002.130044,993,839
Jan 30, 20242.30002.32002.22002.23002.230020,390,119
Jan 29, 20242.39002.42002.29002.30002.300028,536,800
Jan 26, 20242.32002.41002.31002.38002.380034,308,985
Jan 25, 20242.28002.34002.25002.34002.340025,912,659
Jan 24, 20242.23002.28002.18002.27002.270032,315,700
Jan 23, 20242.24002.25002.16002.23002.230032,216,040
Jan 22, 20242.39002.39002.21002.24002.240042,627,440

Related Tickers

300145.SZ Nanfang Zhongjin Environment Co., Ltd.
3.5900
-2.97%
 
000530.SZ Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd.
5.70
-4.20%
 
300307.SZ Ningbo Cixing Co.,Ltd.
9.88
0.00%
 
600481.SS SHUANGLIANG ECO-ENERGY
5.41
+0.74%
 
002611.SZ Guangdong Dongfang Precision Science & Technology Co., Ltd.
11.61
-1.86%
 
600545.SS Saurer Intelligent Technology Co. Ltd
2.5600
-1.54%
 
300153.SZ Shanghai Cooltech Power Co., Ltd.
17.48
-2.02%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
30.20
-0.59%
 
002131.SZ Leo Group Co., Ltd.
3.8200
+5.23%
 
PHE.L PowerHouse Energy Group Plc
1.0370
-1.24%