Shenzhen - Delayed Quote CNY

China Southern Power Grid Energy Efficiency & Clean Energy Co., Ltd. (003035.SZ)

Compare
4.1300
-0.0200
(-0.48%)
At close: January 21 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20254.15004.17004.09004.13004.13006,642,100
Jan 20, 20254.18004.20004.13004.15004.15009,056,326
Jan 17, 20254.15004.19004.14004.17004.17008,046,600
Jan 16, 20254.18004.19004.15004.16004.16009,770,726
Jan 15, 20254.18004.18004.13004.16004.16009,251,035
Jan 14, 20254.11004.18004.11004.18004.180013,921,900
Jan 13, 20254.07004.13004.04004.12004.12009,641,800
Jan 10, 20254.12004.15004.08004.09004.09008,322,100
Jan 9, 20254.16004.19004.11004.12004.120010,315,114
Jan 8, 20254.11004.18004.05004.17004.170015,122,373
Jan 7, 20254.15004.17004.08004.12004.12009,678,795
Jan 6, 20254.10004.17004.06004.16004.160012,726,808
Jan 3, 20254.11004.17004.07004.10004.100014,619,049
Jan 2, 20254.20004.20004.06004.09004.090015,551,298
Dec 31, 20244.27004.30004.16004.18004.180016,002,701
Dec 30, 20244.30004.32004.25004.26004.260013,227,386
Dec 27, 20244.31004.35004.29004.31004.310012,673,200
Dec 26, 20244.35004.37004.30004.31004.31009,475,635
Dec 25, 20244.41004.41004.31004.35004.350010,753,700
Dec 24, 20244.35004.43004.33004.40004.400013,240,211
Dec 23, 20244.45004.47004.34004.35004.350016,781,420
Dec 20, 20244.52004.54004.44004.45004.450018,962,500
Dec 19, 20244.50004.54004.45004.54004.540017,403,127
Dec 18, 20244.47004.55004.47004.51004.510012,961,956
Dec 17, 20244.57004.59004.45004.48004.480018,730,000
Dec 16, 20244.54004.59004.52004.54004.540013,490,571
Dec 13, 20244.64004.66004.54004.55004.550019,816,900
Dec 12, 20244.66004.68004.61004.66004.660011,433,300
Dec 11, 20244.59004.66004.57004.66004.660019,087,600
Dec 10, 20244.65004.69004.58004.59004.590018,169,941
Dec 9, 20244.59004.62004.55004.58004.580014,813,913
Dec 6, 20244.52004.61004.50004.59004.590016,403,212
Dec 5, 20244.53004.54004.50004.52004.520011,378,912
Dec 4, 20244.63004.63004.51004.53004.530014,926,841
Dec 3, 20244.64004.64004.57004.63004.630011,938,420
Dec 2, 20244.54004.62004.54004.62004.620017,611,325
Nov 29, 20244.53004.59004.50004.56004.560015,378,330
Nov 28, 20244.54004.58004.52004.55004.550014,588,454
Nov 27, 20244.48004.55004.40004.55004.550017,004,761
Nov 26, 20244.51004.54004.45004.47004.470012,446,139
Nov 25, 20244.49004.57004.45004.54004.540019,973,339
Nov 22, 20244.65004.68004.48004.49004.490017,784,778
Nov 21, 20244.69004.73004.62004.66004.660011,317,000
Nov 20, 20244.66004.70004.63004.69004.690013,872,368
Nov 19, 20244.64004.67004.56004.67004.670013,120,663
Nov 18, 20244.64004.73004.61004.63004.630017,367,015
Nov 15, 20244.72004.75004.62004.62004.620015,137,600
Nov 14, 20244.86004.88004.71004.72004.720015,364,045
Nov 13, 20244.84004.87004.78004.85004.850016,879,900
Nov 12, 20244.89004.97004.81004.85004.850026,746,543
Nov 11, 20244.88004.89004.81004.89004.890022,517,183
Nov 8, 20244.90004.95004.85004.87004.870030,448,297
Nov 7, 20244.70004.86004.70004.85004.850033,519,538
Nov 6, 20244.71004.82004.67004.75004.750032,552,258
Nov 5, 20244.64004.71004.62004.70004.700021,835,616
Nov 4, 20244.65004.67004.60004.64004.640012,446,400
Nov 1, 20244.71004.71004.59004.63004.630022,589,707
Oct 31, 20244.61004.70004.61004.70004.700024,693,255
Oct 30, 20244.59004.65004.57004.60004.600018,141,650
Oct 29, 20244.72004.75004.59004.61004.610022,759,188
Oct 28, 20244.72004.73004.65004.71004.710026,149,758
Oct 25, 20244.65004.74004.64004.73004.730017,173,900
Oct 24, 20244.69004.72004.60004.63004.630012,206,300
Oct 23, 20244.60004.74004.59004.68004.680020,734,988
Oct 22, 20244.53004.61004.51004.61004.610019,674,614
Oct 21, 20244.56004.59004.50004.53004.530018,609,655
Oct 18, 20244.46004.63004.41004.54004.540022,765,835
Oct 17, 20244.59004.59004.46004.46004.460015,605,300
Oct 16, 20244.50004.60004.46004.55004.550013,925,060
Oct 15, 20244.62004.65004.51004.52004.520017,325,811
Oct 14, 20244.58004.65004.49004.62004.620020,166,316
Oct 11, 20244.78004.79004.50004.55004.550018,585,800
Oct 10, 20244.76004.89004.70004.77004.770025,650,246
Oct 9, 20245.05005.05004.74004.75004.750042,359,920
Oct 8, 20245.31005.34004.85005.12005.120071,358,805
Sep 30, 20244.55004.85004.55004.85004.850053,441,670
Sep 27, 20244.28004.49004.25004.41004.410030,822,900
Sep 26, 20244.13004.24004.12004.24004.240017,866,245
Sep 25, 20244.13004.22004.12004.13004.130017,157,400
Sep 24, 20244.01004.10004.01004.09004.090015,647,468
Sep 23, 20244.04004.04003.98003.99003.99006,002,600
Sep 20, 20244.04004.05004.00004.01004.01004,991,300
Sep 19, 20243.97004.08003.96004.05004.05008,643,200
Sep 18, 20244.00004.00003.92003.96003.96006,839,570
Sep 13, 20244.01004.03003.97003.98003.98005,344,200
Sep 12, 20243.98004.06003.97004.00004.00007,484,800
Sep 11, 20243.97004.00003.95003.98003.98003,709,644
Sep 10, 20243.98004.00003.91003.99003.99006,187,044
Sep 9, 20244.00004.02003.97003.98003.98004,232,000
Sep 6, 20244.05004.06004.01004.02004.02004,331,800
Sep 5, 20244.04004.07004.01004.05004.05005,753,500
Sep 4, 20244.02004.07004.01004.04004.04006,344,700
Sep 3, 20244.05004.09004.01004.04004.04006,166,700
Sep 2, 20244.05004.12004.04004.05004.050010,733,400
Aug 30, 20243.99004.08003.98004.04004.04009,773,400
Aug 29, 20243.95004.00003.93003.99003.99006,249,600
Aug 28, 20243.92003.98003.92003.96003.96007,136,575
Aug 27, 20243.95003.96003.90003.92003.92004,731,000
Aug 26, 20243.93003.99003.93003.96003.96006,528,000
Aug 23, 20243.96003.98003.90003.93003.93007,581,800
Aug 22, 20243.98004.01003.95003.97003.97006,124,911
Aug 21, 20244.01004.02003.96003.97003.97005,672,900
Aug 20, 20244.08004.08004.00004.01004.01007,997,000
Aug 19, 20244.06004.10004.05004.08004.08007,692,000
Aug 16, 20244.14004.15004.05004.07004.070017,106,800
Aug 15, 20244.15004.20004.13004.15004.150014,696,600
Aug 14, 20244.20004.21004.16004.16004.16006,305,000
Aug 13, 20244.17004.23004.14004.20004.200010,614,313
Aug 12, 20244.22004.26004.17004.18004.18007,604,411
Aug 9, 20244.24004.25004.17004.18004.18007,310,400
Aug 8, 20244.21004.26004.17004.23004.23009,433,319
Aug 7, 20244.22004.25004.18004.20004.20009,429,245
Aug 6, 20244.19004.23004.17004.22004.22009,887,100
Aug 5, 20244.23004.28004.16004.16004.160010,400,300
Aug 2, 20244.21004.26004.20004.22004.22007,164,328
Aug 1, 20244.28004.31004.22004.24004.24009,698,528
Jul 31, 20244.20004.28004.18004.27004.270011,681,700
Jul 30, 20244.17004.21004.13004.20004.20006,312,480
Jul 29, 20244.25004.26004.18004.20004.20007,703,683
Jul 26, 20244.18004.25004.18004.24004.24009,578,428
Jul 25, 20244.13004.20004.11004.17004.170010,036,138
Jul 24, 20244.12004.19004.09004.14004.14009,199,811
Jul 23, 20244.16004.18004.12004.12004.12006,827,623
Jul 22, 20244.16004.20004.14004.17004.17006,311,015
Jul 19, 20244.15004.19004.10004.17004.17008,387,049
Jul 18, 20244.16004.18004.11004.16004.16008,105,533
Jul 17, 20244.18004.21004.13004.17004.17008,999,900
Jul 16, 20244.24004.24004.17004.20004.20007,178,900
Jul 15, 20244.29004.29004.20004.22004.22006,486,328
Jul 12, 20244.35004.37004.27004.29004.29008,874,384
Jul 11, 20244.28004.35004.26004.34004.34009,432,700
Jul 10, 20244.30004.32004.23004.24004.24006,681,876
Jul 9, 20244.25004.31004.17004.29004.290010,100,300
Jul 8, 20244.30004.35004.24004.26004.26007,292,200
Jul 5, 20244.34004.36004.28004.32004.32008,106,826
Jul 4, 20244.48004.49004.34004.36004.36007,864,300
Jul 3, 20244.51004.51004.45004.45004.45007,146,500
Jul 2, 20244.43004.53004.42004.50004.50009,511,223
Jul 1, 20244.41004.45004.40004.45004.45008,119,018
Jun 28, 20244.31004.45004.30004.40004.400011,864,823
Jun 27, 2024 0.0091 Dividend
Jun 27, 20244.43004.45004.31004.33004.330011,925,491
Jun 26, 20244.37004.46004.34004.45004.44099,332,217
Jun 25, 20244.43004.45004.35004.37004.36119,174,940
Jun 24, 20244.53004.53004.37004.41004.401011,693,400
Jun 21, 20244.56004.60004.52004.53004.52078,567,500
Jun 20, 20244.65004.67004.56004.56004.550711,976,500
Jun 19, 20244.74004.75004.65004.65004.640510,634,413
Jun 18, 20244.70004.75004.67004.73004.72039,965,584
Jun 17, 20244.72004.76004.65004.70004.690413,512,439
Jun 14, 20244.72004.74004.65004.69004.680424,769,881
Jun 13, 20244.76004.78004.71004.72004.710310,842,366
Jun 12, 20244.75004.78004.73004.76004.75038,549,748
Jun 11, 20244.75004.76004.68004.74004.73038,781,060
Jun 7, 20244.78004.82004.70004.76004.750313,099,400
Jun 6, 20244.81004.84004.75004.76004.750320,129,500
Jun 5, 20244.87004.91004.81004.81004.800213,705,717
Jun 4, 20244.84004.90004.80004.89004.880018,390,600
Jun 3, 20244.91004.93004.82004.85004.840124,892,843
May 31, 20244.92005.03004.91004.94004.929919,870,476
May 30, 20245.16005.19004.93004.96004.949943,038,152
May 29, 20245.15005.25005.08005.14005.129544,508,420
May 28, 20245.00005.45004.95005.24005.229375,869,516
May 27, 20245.02005.17004.98005.08005.069639,266,918
May 24, 20244.91005.11004.90005.00004.989822,952,000
May 23, 20245.05005.07004.89004.90004.890013,014,376
May 22, 20245.01005.06004.97005.05005.039710,689,700
May 21, 20245.05005.07004.96004.99004.97989,461,300
May 20, 20245.08005.13005.05005.07005.059613,327,976
May 17, 20245.04005.08004.99005.07005.059610,816,210
May 16, 20245.05005.09005.02005.03005.01979,871,600
May 15, 20245.15005.16005.04005.04005.029711,153,200
May 14, 20245.15005.17005.11005.15005.139514,883,069
May 13, 20245.12005.18005.05005.14005.129518,206,900
May 10, 20245.07005.14005.04005.10005.089616,352,886
May 9, 20245.00005.08004.98005.06005.049711,757,700
May 8, 20245.06005.08004.99004.99004.979811,028,200
May 7, 20245.04005.05004.99005.03005.019711,434,427
May 6, 20244.96005.02004.95005.01004.999814,440,027
Apr 30, 20244.95005.00004.88004.91004.900013,675,000
Apr 29, 20244.78004.96004.77004.95004.939923,734,000
Apr 26, 20244.64004.75004.63004.75004.740314,781,200
Apr 25, 20244.67004.71004.63004.64004.63059,217,700
Apr 24, 20244.66004.68004.62004.66004.65058,118,100
Apr 23, 20244.70004.72004.63004.64004.63058,470,400
Apr 22, 20244.69004.77004.66004.69004.68048,923,750
Apr 19, 20244.74004.79004.68004.69004.68048,861,100
Apr 18, 20244.83004.84004.76004.76004.750310,157,921
Apr 17, 20244.60004.82004.60004.82004.810117,920,919
Apr 16, 20244.72004.78004.57004.57004.560714,645,700
Apr 15, 20244.77004.82004.64004.74004.730313,217,907
Apr 12, 20244.91004.92004.74004.75004.740313,465,616
Apr 11, 20244.82004.98004.79004.90004.890014,149,952
Apr 10, 20244.88004.90004.78004.82004.810110,078,279
Apr 9, 20244.83004.92004.80004.90004.890011,497,223
Apr 8, 20244.92004.98004.81004.81004.800218,610,876
Apr 3, 20244.93004.95004.88004.91004.90009,449,000
Apr 2, 20244.95004.98004.92004.95004.939910,521,754
Apr 1, 20245.00005.03004.94004.98004.969816,650,552
Mar 29, 20244.94005.03004.93005.02005.00974,633,000
Mar 28, 20244.89005.00004.87004.94004.929910,014,827
Mar 27, 20245.00005.01004.87004.88004.87009,437,300
Mar 26, 20244.98005.04004.92005.01004.999810,070,831
Mar 25, 20245.02005.09004.95004.98004.969812,553,164
Mar 22, 20245.11005.14005.01005.02005.009713,107,317
Mar 21, 20245.17005.18005.11005.13005.119511,222,170
Mar 20, 20245.15005.17005.11005.17005.15948,131,700
Mar 19, 20245.19005.21005.14005.15005.139511,118,184
Mar 18, 20245.19005.22005.16005.19005.179415,193,500
Mar 15, 20245.15005.18005.12005.18005.169410,115,378
Mar 14, 20245.17005.21005.12005.15005.139511,134,415
Mar 13, 20245.17005.21005.13005.17005.159411,043,215
Mar 12, 20245.29005.30005.16005.17005.159416,988,933
Mar 11, 20245.06005.25005.06005.24005.229325,162,500
Mar 8, 20245.05005.09005.01005.06005.04979,668,000
Mar 7, 20245.11005.15005.05005.05005.039711,977,113
Mar 6, 20245.05005.17005.00005.11005.099617,814,999
Mar 5, 20245.08005.13005.05005.07005.059612,991,017
Mar 4, 20245.15005.16005.03005.09005.079613,228,729
Mar 1, 20245.09005.15005.02005.13005.119521,180,381
Feb 29, 20245.05005.18005.00005.11005.099624,655,904
Feb 28, 20244.98005.18004.97004.98004.969835,417,889
Feb 27, 20244.92004.98004.90004.98004.969816,815,399
Feb 26, 20244.96004.99004.91004.93004.919918,346,462
Feb 23, 20244.97005.00004.89004.96004.949918,851,599
Feb 22, 20244.92004.98004.90004.96004.949913,043,800
Feb 21, 20244.93005.07004.85004.93004.919918,671,816
Feb 20, 20244.94004.94004.84004.92004.909914,203,328
Feb 19, 20245.10005.14004.90004.94004.929926,656,621
Feb 8, 20244.96005.36004.89005.10005.089648,431,786
Feb 7, 20244.59004.98004.59004.97004.959854,464,798
Feb 6, 20244.18004.58004.14004.58004.570639,184,483
Feb 5, 20244.34004.39004.04004.16004.151518,684,769
Feb 2, 20244.57004.58004.16004.35004.341122,737,967
Feb 1, 20244.63004.68004.51004.53004.520717,459,564
Jan 31, 20244.71004.77004.62004.66004.650515,830,513
Jan 30, 20244.84004.89004.72004.73004.720312,385,974
Jan 29, 20244.96004.98004.86004.86004.850113,015,936
Jan 26, 20244.98005.06004.95004.95004.939917,117,916
Jan 25, 20244.80005.01004.70004.98004.969827,902,811
Jan 24, 20244.83004.85004.59004.80004.790222,443,959
Jan 23, 20244.75004.86004.67004.82004.810120,634,487
Jan 22, 20245.02005.10004.71004.77004.760236,343,792