Shanghai - Delayed Quote CNY

China Southern Power Grid Energy Storage Co., Ltd. (600995.SS)

10.13
+0.16
+(1.60%)
At close: May 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.1710.4810.0510.1310.1326,645,268
May 29, 202510.0410.189.969.979.9711,664,181
May 28, 20259.9610.109.9510.0310.0310,625,576
May 27, 20259.9110.009.859.969.968,588,894
May 26, 20259.739.989.709.919.9110,410,306
May 23, 20259.799.819.689.699.697,220,059
May 22, 2025 0.06655 Dividend
May 22, 20259.869.899.779.819.816,542,529
May 21, 20259.929.979.889.919.848,691,220
May 20, 20259.779.929.769.929.8510,031,241
May 19, 20259.699.789.669.779.705,302,333
May 16, 20259.769.779.679.689.616,124,436
May 15, 20259.769.829.719.739.665,969,573
May 14, 20259.789.809.709.769.696,691,492
May 13, 20259.819.829.679.789.718,273,800
May 12, 20259.809.839.739.779.707,516,034
May 9, 20259.779.849.769.789.717,505,300
May 8, 20259.829.839.759.769.697,368,166
May 7, 20259.849.889.789.819.748,655,321
May 6, 20259.809.829.719.819.7411,011,805
Apr 30, 20259.869.899.739.759.689,543,420
Apr 29, 202510.1410.149.809.879.8016,838,600
Apr 28, 202510.0610.169.9610.1310.0617,014,295
Apr 25, 20259.7810.089.7610.059.9820,174,496
Apr 24, 20259.579.789.579.779.7011,654,862
Apr 23, 20259.719.719.579.589.525,954,000
Apr 22, 20259.719.779.659.669.607,142,250
Apr 21, 20259.639.719.619.719.646,793,400
Apr 18, 20259.659.709.599.639.575,671,282
Apr 17, 20259.479.779.429.689.6113,938,206
Apr 16, 20259.509.559.429.539.479,582,142
Apr 15, 20259.529.549.419.539.476,967,293
Apr 14, 20259.509.639.489.529.4610,162,901
Apr 11, 20259.439.519.369.499.4310,849,682
Apr 10, 20259.509.539.419.489.4214,135,302
Apr 9, 20259.209.519.039.469.4018,164,547
Apr 8, 20258.899.238.899.229.1619,513,942
Apr 7, 20259.459.558.778.828.7623,775,723
Apr 3, 20259.549.769.539.749.6711,008,198
Apr 2, 20259.659.689.529.589.527,427,261
Apr 1, 20259.559.719.559.689.6110,532,600
Mar 31, 20259.649.759.509.559.499,104,781
Mar 28, 20259.769.789.639.669.606,503,681
Mar 27, 20259.879.889.749.769.697,064,900
Mar 26, 20259.919.929.839.879.8010,838,815
Mar 25, 20259.809.949.729.949.8716,248,001
Mar 24, 20259.779.819.669.779.707,820,979
Mar 21, 20259.779.889.709.779.708,874,809
Mar 20, 20259.749.849.739.769.696,672,760
Mar 19, 20259.679.819.639.799.7210,619,504
Mar 18, 20259.689.699.589.669.606,454,300
Mar 17, 20259.679.749.659.679.617,196,256
Mar 14, 20259.609.679.549.679.6110,230,612
Mar 13, 20259.559.619.499.589.527,907,295
Mar 12, 20259.509.569.439.559.497,972,128
Mar 11, 20259.389.489.389.479.419,158,858
Mar 10, 20259.719.749.469.509.4416,366,884
Mar 7, 20259.799.819.709.749.676,225,001
Mar 6, 20259.759.839.739.799.726,880,042
Mar 5, 20259.739.799.659.759.685,406,756
Mar 4, 20259.669.789.659.769.696,393,312
Mar 3, 20259.759.779.689.709.637,324,789
Feb 28, 20259.819.899.719.759.687,504,110
Feb 27, 20259.939.969.779.839.768,487,900
Feb 26, 20259.899.949.869.939.866,508,783
Feb 25, 20259.879.939.779.889.818,315,251
Feb 24, 20259.9210.089.879.879.8012,857,780
Feb 21, 20259.9910.029.929.999.9210,497,556
Feb 20, 202510.0510.089.919.949.879,146,573
Feb 19, 202510.0810.2110.0010.069.9910,941,210
Feb 18, 202510.2110.3110.0810.1810.1117,915,110
Feb 17, 202510.0510.079.9210.059.986,966,443
Feb 14, 202510.1510.1610.0110.059.986,113,956
Feb 13, 202510.1210.1910.0910.1410.077,372,758
Feb 12, 20259.9910.129.9510.1210.057,690,800
Feb 11, 20259.9810.029.9010.009.937,770,753
Feb 10, 202510.0010.149.919.979.909,925,651
Feb 7, 20259.849.969.769.889.819,042,597
Feb 6, 20259.739.859.659.849.777,291,144
Feb 5, 20259.849.879.719.769.696,892,700
Jan 27, 20259.699.889.679.819.749,055,848
Jan 24, 20259.639.749.629.699.626,549,698
Jan 23, 20259.699.839.649.649.588,147,949
Jan 22, 20259.569.689.499.659.596,282,128
Jan 21, 20259.699.709.549.599.534,492,883
Jan 20, 20259.619.739.619.649.586,007,501
Jan 17, 20259.589.649.559.599.536,092,400
Jan 16, 20259.629.769.579.629.566,274,166
Jan 15, 20259.719.739.609.649.587,517,899
Jan 14, 20259.629.799.599.759.6810,772,400
Jan 13, 20259.509.669.489.669.606,480,057
Jan 10, 20259.569.609.509.509.445,816,500
Jan 9, 20259.619.719.559.569.506,748,600
Jan 8, 20259.689.759.519.709.638,442,008
Jan 7, 20259.859.889.619.699.628,275,100
Jan 6, 20259.889.889.709.859.787,627,473
Jan 3, 20259.8510.099.789.819.749,752,358
Jan 2, 202510.1210.189.799.859.7811,516,560
Dec 31, 202410.2910.3610.1210.1210.057,048,899
Dec 30, 202410.3610.5110.2710.2910.228,832,558
Dec 27, 202410.1610.3710.1610.3310.268,497,261
Dec 26, 202410.2610.2810.1510.1610.096,509,600
Dec 25, 202410.3610.4010.1910.2710.206,428,604
Dec 24, 202410.2310.3810.1610.3610.297,902,560
Dec 23, 202410.2810.3610.1810.1910.127,236,051
Dec 20, 202410.3410.3910.2310.2510.186,627,784
Dec 19, 202410.4010.4210.2610.3510.288,497,948
Dec 18, 202410.4010.6010.3910.4810.4110,653,440
Dec 17, 202410.3810.5410.3110.3910.3210,077,482
Dec 16, 202410.4110.5010.3510.3810.317,577,360
Dec 13, 202410.5510.5610.3810.4110.349,063,748
Dec 12, 202410.5010.6410.4210.5810.518,134,750
Dec 11, 202410.4110.5410.3910.5010.436,743,700
Dec 10, 202410.6410.6910.3810.4010.3311,477,561
Dec 9, 202410.5210.6010.3810.4310.367,808,421
Dec 6, 2024 0.03919 Dividend
Dec 6, 202410.3710.6110.3710.5610.499,112,100
Dec 5, 202410.4210.4610.3710.4110.306,735,400
Dec 4, 202410.5610.5810.3910.4410.338,523,735
Dec 3, 202410.5410.6110.4310.5510.449,852,701
Dec 2, 202410.3910.6110.2710.5410.4314,379,100
Nov 29, 202410.2910.4410.2410.3510.2410,463,301
Nov 28, 202410.4010.4210.2610.2710.168,197,732
Nov 27, 202410.1710.4010.0110.4010.2912,853,800
Nov 26, 202410.2310.2910.1210.1810.078,722,200
Nov 25, 202410.2310.3110.1210.2310.1211,397,623
Nov 22, 202410.5410.6110.1610.1710.0613,425,800
Nov 21, 202410.6510.6710.4810.5210.4110,373,300
Nov 20, 202410.6710.6910.5610.6410.5310,260,775
Nov 19, 202410.6010.6910.5110.6710.569,032,184
Nov 18, 202410.6710.8510.5410.5710.4614,115,350
Nov 15, 202410.8410.9710.6010.6710.5613,394,680
Nov 14, 202411.1311.1410.8610.9010.7911,073,251
Nov 13, 202411.2111.3911.0111.1411.0211,285,883
Nov 12, 202411.4911.5011.1511.2111.0916,263,353
Nov 11, 202411.4711.5211.2711.3811.2616,295,153
Nov 8, 202411.7811.8611.4411.5011.3823,051,481
Nov 7, 202411.7812.1611.4811.7011.5829,863,221
Nov 6, 202411.6211.7011.2911.3811.2623,655,400
Nov 5, 202411.4211.7311.1111.6811.5630,118,812
Nov 4, 202410.8511.2210.8211.2211.1021,992,675
Nov 1, 202410.6810.9410.6010.8410.7317,808,700
Oct 31, 202410.3910.8510.3910.7710.6621,754,910
Oct 30, 202410.3910.5310.2010.3910.2812,557,735
Oct 29, 202410.7010.7510.3410.3710.2616,829,000
Oct 28, 202410.3910.5110.3710.5010.3913,008,270
Oct 25, 202410.3410.4410.2710.3910.2810,779,139
Oct 24, 202410.3610.4110.2710.4110.309,228,301
Oct 23, 202410.3110.5010.2710.4310.3211,231,647
Oct 22, 202410.1910.3210.1010.3010.1913,041,011
Oct 21, 202410.1610.2010.0210.109.9916,083,347
Oct 18, 202410.1410.369.9410.1610.0521,648,638
Oct 17, 202410.5010.6010.0610.069.9519,546,090
Oct 16, 20249.7810.079.739.979.8711,938,210
Oct 15, 20249.9910.089.779.799.699,836,898
Oct 14, 20249.9910.139.8410.059.9413,481,600
Oct 11, 202410.3110.379.859.979.8712,723,952
Oct 10, 202410.5910.7010.2210.3710.2615,393,611
Oct 9, 202411.0011.0810.1510.3210.2126,946,500
Oct 8, 202411.8411.8410.5711.1511.0333,587,340
Sep 30, 202410.1310.7610.1310.7610.6530,534,904
Sep 27, 20249.609.819.519.789.6810,534,000
Sep 26, 20249.209.439.149.419.3110,452,100
Sep 25, 20249.239.409.179.189.0810,095,200
Sep 24, 20248.969.178.929.169.068,736,348
Sep 23, 20248.688.918.638.878.787,315,744
Sep 20, 20248.958.978.678.718.626,915,300
Sep 19, 20248.889.128.828.958.866,051,800
Sep 18, 20248.998.998.688.778.683,974,400
Sep 13, 20248.938.958.808.838.743,666,540
Sep 12, 20248.839.058.798.938.844,734,200
Sep 11, 20249.019.068.778.818.727,241,200
Sep 10, 20249.379.448.979.068.9711,334,600
Sep 9, 20249.499.519.339.369.264,304,278
Sep 6, 20249.699.749.529.529.424,072,400
Sep 5, 20249.789.819.639.669.563,547,346
Sep 4, 20249.679.839.589.779.673,971,000
Sep 3, 20249.669.769.629.689.584,969,600
Sep 2, 20249.729.819.689.719.616,481,601
Aug 30, 20249.469.849.379.729.6213,673,655
Aug 29, 20249.269.399.269.379.273,346,346
Aug 28, 20249.259.399.249.309.204,126,920
Aug 27, 20249.389.399.269.289.183,455,800
Aug 26, 20249.369.459.329.389.283,053,200
Aug 23, 20249.509.529.349.359.254,266,300
Aug 22, 20249.609.659.479.499.394,278,600
Aug 21, 20249.609.679.559.599.494,165,398
Aug 20, 20249.849.929.579.649.547,713,300
Aug 19, 20249.829.969.809.879.774,560,900
Aug 16, 20249.889.949.759.869.766,676,839
Aug 15, 20249.639.989.619.899.7911,420,916
Aug 14, 20249.509.679.479.659.556,437,801
Aug 13, 20249.439.539.429.509.403,241,446
Aug 12, 20249.559.619.449.489.384,243,900
Aug 9, 20249.489.569.399.409.303,910,141
Aug 8, 20249.439.539.409.489.384,383,400
Aug 7, 20249.409.539.329.479.375,359,700
Aug 6, 20249.329.439.299.389.284,192,150
Aug 5, 20249.399.539.319.329.226,588,789
Aug 2, 20249.479.579.439.439.334,579,957
Aug 1, 20249.529.629.489.529.425,449,011
Jul 31, 20249.489.559.399.549.449,656,400
Jul 30, 20249.569.609.479.489.385,557,758
Jul 29, 20249.459.579.429.549.446,323,100
Jul 26, 20249.439.489.359.479.376,112,799
Jul 25, 20249.319.429.189.399.299,531,102
Jul 24, 20249.169.429.119.309.208,224,402
Jul 23, 20249.189.289.149.159.054,981,286
Jul 22, 20249.219.319.159.219.114,017,800
Jul 19, 20249.169.279.159.279.174,550,400
Jul 18, 20249.099.249.039.229.125,935,000
Jul 17, 20249.299.329.109.129.027,714,675
Jul 16, 20249.359.439.269.309.205,673,321
Jul 15, 20249.379.419.279.339.236,753,018
Jul 12, 20249.459.629.389.399.297,020,600
Jul 11, 20249.319.449.239.449.346,381,891
Jul 10, 20249.399.439.209.249.146,132,521
Jul 9, 20249.359.439.139.409.309,034,022
Jul 8, 20249.409.489.289.359.255,393,532
Jul 5, 20249.439.439.439.439.33-
Jul 4, 20249.609.689.419.439.335,668,400
Jul 3, 20249.759.789.579.629.525,353,200
Jul 2, 20249.849.849.729.749.645,305,046
Jul 1, 20249.709.909.699.869.767,587,435
Jun 28, 20249.529.799.499.669.568,657,492
Jun 27, 20249.849.869.509.549.448,493,236
Jun 26, 20249.819.899.699.879.775,600,392
Jun 25, 20249.869.949.759.819.716,769,872
Jun 24, 202410.0410.159.769.869.7610,079,999
Jun 21, 202410.0410.1710.0010.069.957,170,197
Jun 20, 202410.2110.249.9910.059.949,057,736
Jun 19, 202410.3110.3810.1910.2110.107,275,401
Jun 18, 202410.4710.4710.2410.3110.2012,279,093
Jun 17, 202410.7110.8710.4610.4910.3811,251,166
Jun 14, 202410.6610.7510.5710.6610.558,792,008
Jun 13, 202410.7710.8310.6110.6610.558,597,636
Jun 12, 202410.4910.8410.4610.7710.6611,065,600
Jun 11, 202410.6410.7310.4310.5410.438,270,200
Jun 7, 202410.7310.7310.5110.6410.5310,575,401
Jun 6, 202410.7210.8510.6010.6510.5412,157,614
Jun 5, 202410.8410.8910.6610.7010.599,743,900
Jun 4, 202410.6610.9010.5410.8610.7514,840,719
Jun 3, 202410.8010.8710.4710.6210.5117,409,050
May 31, 202410.8111.0310.7210.8610.7512,834,588
May 30, 202411.2011.3710.8010.9510.8420,720,529

Related Tickers

600027.SS HUADIAN INTERNATIONAL
5.85
+0.17%
 
003035.SZ CSG ENERGY
4.9600
+9.98%
 
601985.SS China National Nuclear Power Co., Ltd.
9.58
-0.10%
 
CEPU Central Puerto S.A.
13.01
-3.84%
 
OKLO Oklo Inc.
52.72
-0.40%