Shenzhen - Delayed Quote
CNY
Sichuan New Energy Power Company Limited (000155.SZ)
8.77
-0.16
(-1.79%)
At close: October 30 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.88
8.99
8.76
8.77
8.77
23,089,775
Oct 29, 2026
9.01
9.08
8.92
8.93
8.93
19,157,895
Oct 28, 2026
9.09
9.16
9.02
9.07
9.07
19,068,846
Oct 27, 2026
9.24
9.33
9.07
9.08
9.08
26,275,498
Oct 26, 2026
9.45
9.48
9.13
9.21
9.21
41,974,499
Oct 23, 2026
9.73
9.88
9.47
9.87
9.87
24,389,753
Oct 22, 2026
10.01
10.01
9.83
9.83
9.83
21,601,753
Oct 21, 2026
10.15
10.47
10.02
10.06
10.06
29,336,500
Oct 20, 2026
10.08
10.13
9.92
10.01
10.01
13,010,400
Oct 19, 2026
9.90
10.15
9.90
10.08
10.08
17,108,725
Oct 16, 2026
10.27
10.35
9.86
10.00
10.00
29,066,858
Oct 15, 2026
10.40
10.40
10.13
10.19
10.19
17,805,053
Oct 14, 2026
10.47
10.68
10.43
10.53
10.53
16,506,496
Oct 13, 2026
10.83
10.84
10.34
10.53
10.53
24,415,307
Oct 12, 2026
11.20
11.32
10.88
10.91
10.91
16,444,810
Oct 9, 2026
11.10
11.34
10.98
11.26
11.26
21,431,700
Oct 8, 2026
10.88
11.19
10.83
11.16
11.16
20,381,374
Sep 30, 2026
10.76
10.93
10.73
10.88
10.88
11,554,700
Sep 29, 2026
10.85
10.98
10.74
10.77
10.77
19,563,400
Sep 28, 2026
10.99
11.00
10.81
10.89
10.89
14,635,418
Sep 24, 2026
11.26
11.28
11.04
11.04
11.04
13,032,290
Sep 23, 2026
11.59
11.61
11.25
11.26
11.26
15,411,500
Sep 22, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
11.70
11.75
11.58
11.58
11.58
13,665,300
Sep 21, 2026
11.80
12.02
11.76
11.91
11.65
16,227,501
Sep 18, 2026
11.65
11.81
11.61
11.80
11.54
16,846,398
Sep 17, 2026
11.67
11.75
11.46
11.58
11.33
16,955,172
Sep 16, 2026
11.70
11.77
11.60
11.71
11.45
14,530,100
Sep 15, 2026
11.73
11.81
11.66
11.75
11.49
14,532,500
Sep 14, 2026
11.65
11.84
11.64
11.82
11.56
17,577,653
Sep 11, 2026
11.88
11.90
11.57
11.74
11.48
25,117,251
Sep 10, 2026
12.00
12.02
11.89
11.98
11.72
19,979,809
Sep 9, 2026
12.14
12.16
12.01
12.11
11.85
20,924,224
Sep 8, 2026
12.02
12.18
11.94
12.16
11.89
27,387,201
Sep 7, 2026
12.00
12.08
11.88
12.01
11.75
24,816,396
Sep 4, 2026
12.24
12.30
11.98
12.02
11.76
33,927,500
Sep 3, 2026
12.30
12.48
12.15
12.19
11.92
28,739,684
Sep 2, 2026
12.55
12.55
12.13
12.25
11.98
34,102,231
Sep 1, 2026
12.56
12.66
12.47
12.60
12.32
37,942,848
Aug 31, 2026
12.30
12.58
12.22
12.56
12.29
42,773,456
Aug 28, 2026
12.12
12.44
12.08
12.35
12.08
47,127,370
Aug 27, 2026
12.04
12.12
11.91
12.12
11.86
25,250,810
Aug 26, 2026
11.90
12.28
11.88
12.09
11.83
30,749,021
Aug 25, 2026
12.05
12.33
11.84
12.02
11.76
35,246,838
Aug 24, 2026
12.25
12.50
11.94
12.11
11.85
36,555,884
Aug 21, 2026
11.67
12.22
11.62
12.18
11.91
42,205,184
Aug 20, 2026
11.79
11.90
11.66
11.76
11.50
20,840,009
Aug 19, 2026
12.02
12.10
11.70
11.72
11.46
33,235,462
Aug 18, 2026
12.33
12.37
12.05
12.15
11.88
36,049,988
Aug 17, 2026
12.42
12.46
12.09
12.37
12.10
38,965,880
Aug 14, 2026
12.11
12.54
12.03
12.35
12.08
51,370,529
Aug 13, 2026
12.21
12.32
11.92
12.07
11.81
44,147,439
Aug 12, 2026
12.23
12.59
12.21
12.27
12.00
37,964,446
Aug 11, 2026
12.41
12.57
12.24
12.28
12.01
35,233,000
Aug 10, 2026
12.16
12.50
12.11
12.49
12.22
55,777,434
Aug 7, 2026
11.96
12.10
11.88
12.04
11.78
36,485,398
Aug 6, 2026
12.11
12.30
11.86
11.97
11.71
43,633,824
Aug 5, 2026
12.10
12.22
12.02
12.20
11.93
43,026,034
Aug 4, 2026
12.28
12.38
12.07
12.12
11.86
44,667,767
Aug 3, 2026
12.20
12.42
12.10
12.28
12.01
36,062,405
Jul 31, 2026
11.98
12.40
11.90
12.26
11.99
47,034,561
Jul 30, 2026
12.51
12.98
12.26
12.26
11.99
62,686,259
Jul 29, 2026
12.44
12.84
12.30
12.63
12.35
66,901,287
Jul 28, 2026
11.95
12.79
11.78
12.66
12.38
79,543,554
Jul 27, 2026
11.60
12.15
11.41
12.06
11.80
62,122,551
Jul 24, 2026
12.14
12.43
11.62
11.66
11.41
75,247,981
Jul 23, 2026
11.26
12.29
11.16
12.29
12.02
82,577,550
Jul 22, 2026
10.92
11.17
10.84
11.17
10.93
36,593,503
Jul 21, 2026
10.89
11.02
10.70
10.97
10.73
46,193,536
Jul 20, 2026
10.77
11.04
10.65
11.04
10.80
47,064,863
Jul 17, 2026
10.95
11.16
10.82
10.82
10.58
35,897,611
Jul 16, 2026
11.00
11.11
10.87
10.94
10.70
24,309,654
Jul 15, 2026
11.18
11.38
11.07
11.09
10.85
30,436,427
Jul 14, 2026
10.83
11.22
10.73
11.17
10.93
47,306,485
Jul 13, 2026
10.86
10.90
10.46
10.58
10.35
26,941,561
Jul 10, 2026
10.96
11.12
10.73
10.90
10.66
28,206,561
Jul 9, 2026
11.15
11.26
10.72
10.98
10.74
35,310,487
Jul 8, 2026
11.74
11.80
11.21
11.23
10.98
32,787,773
Jul 7, 2026
12.02
12.34
11.76
11.79
11.53
27,869,057
Jul 6, 2026
12.01
12.41
11.90
12.01
11.75
33,341,325
Jul 3, 2026
12.28
12.28
11.92
12.01
11.75
23,172,415
Jul 2, 2026
12.00
12.33
11.89
12.09
11.83
30,783,151
Jul 1, 2026
12.01
12.20
11.71
12.08
11.82
33,035,171
Jun 30, 2026
11.90
12.14
11.75
11.98
11.72
24,737,734
Jun 29, 2026
11.99
12.10
11.67
11.89
11.63
27,708,521
Jun 26, 2026
12.59
12.75
11.99
12.01
11.75
37,694,949
Jun 25, 2026
13.00
13.12
12.55
12.59
12.32
33,309,980
Jun 24, 2026
12.70
13.17
12.55
13.12
12.83
36,008,557
Jun 23, 2026
13.16
13.17
12.71
12.76
12.48
27,650,975
Jun 22, 2026
12.45
13.17
12.35
13.13
12.84
41,922,776
Jun 18, 2026
13.21
13.34
12.85
12.87
12.59
35,229,374
Jun 17, 2026
13.46
13.60
13.24
13.34
13.05
29,670,123
Jun 16, 2026
13.36
13.62
13.16
13.46
13.17
29,910,430
Jun 15, 2026
13.48
13.69
13.31
13.45
13.16
36,004,807
Jun 12, 2026
13.23
13.58
13.01
13.36
13.07
42,396,571
Jun 11, 2026
12.92
13.32
12.83
13.05
12.77
29,038,141
Jun 10, 2026
13.06
13.33
12.85
12.96
12.68
26,963,824
Jun 9, 2026
12.99
13.27
12.66
13.19
12.90
34,627,535
Jun 8, 2026
13.06
13.37
12.66
12.93
12.65
39,019,585
Jun 5, 2026
13.60
13.82
13.24
13.37
13.08
40,583,022
Jun 4, 2026
13.87
13.95
13.50
13.60
13.30
39,107,305
Jun 3, 2026
13.83
14.08
13.53
14.00
13.69
37,402,420
Jun 2, 2026
14.41
14.46
13.72
14.02
13.71
45,633,807
Jun 1, 2026
14.28
14.65
14.22
14.60
14.28
49,445,775
May 29, 2026
14.04
14.64
14.02
14.25
13.94
58,294,389
May 28, 2026
13.97
14.14
13.67
14.03
13.72
37,205,506
May 27, 2026
14.07
14.38
13.86
13.97
13.67
32,890,085
May 26, 2026
14.10
14.28
13.78
14.16
13.85
44,634,963
May 25, 2026
14.25
14.46
14.00
14.28
13.97
41,750,836
May 22, 2026
14.42
14.55
14.11
14.30
13.99
47,887,967
May 21, 2026
15.97
16.15
14.38
14.38
14.07
87,737,491
May 20, 2026
16.10
16.25
15.85
15.98
15.63
44,853,709
May 19, 2026
16.12
16.25
15.77
16.18
15.83
46,382,062
May 18, 2026
15.70
16.15
15.46
16.12
15.77
42,157,460
May 15, 2026
15.75
15.99
15.61
15.83
15.48
42,219,492
May 14, 2026
16.30
16.31
15.75
15.75
15.41
54,178,817
May 13, 2026
16.06
16.52
16.04
16.32
15.96
55,812,546
May 12, 2026
16.51
16.58
16.02
16.09
15.74
59,585,904
May 11, 2026
16.68
16.92
16.27
16.41
16.05
80,800,061
May 8, 2026
17.36
17.66
16.67
16.68
16.32
86,455,761
May 7, 2026
17.56
17.66
17.21
17.36
16.98
83,426,185
May 6, 2026
17.50
17.97
16.66
17.85
17.46
131,482,830
Apr 30, 2026
18.30
18.55
17.33
17.42
17.04
167,747,187
Apr 29, 2026
18.00
19.34
17.76
19.25
18.83
127,475,584
Apr 28, 2026
17.84
18.76
17.65
18.32
17.92
119,258,999
Apr 27, 2026
17.65
17.99
17.39
17.88
17.49
89,247,325
Apr 24, 2026
16.78
17.90
16.69
17.65
17.26
128,271,592
Apr 23, 2026
17.13
17.18
16.35
16.73
16.36
78,008,384
Apr 22, 2026
16.66
17.20
16.60
17.12
16.75
75,412,125
Apr 21, 2026
17.22
17.33
16.55
16.97
16.60
77,397,967
Apr 20, 2026
16.98
17.18
16.68
16.84
16.47
56,858,785
Apr 17, 2026
17.00
17.95
16.81
16.95
16.58
101,056,780
Apr 16, 2026
16.16
17.18
16.07
16.94
16.57
116,697,472
Apr 15, 2026
16.91
17.03
15.90
15.99
15.64
92,149,058
Apr 14, 2026
17.13
17.15
16.50
16.92
16.55
98,102,458
Apr 13, 2026
16.54
17.46
16.50
17.30
16.92
107,771,371
Apr 10, 2026
16.60
17.64
16.50
16.60
16.24
126,812,262
Apr 9, 2026
16.65
18.20
16.04
17.17
16.80
138,019,949
Apr 8, 2026
15.90
16.64
15.82
16.63
16.27
118,876,063
Apr 7, 2026
16.20
16.39
15.79
16.24
15.89
87,193,243
Apr 3, 2026
16.37
16.85
16.05
16.10
15.75
117,215,233
Apr 2, 2026
15.67
16.97
15.28
16.97
16.60
89,722,529
Apr 1, 2026
15.91
16.08
15.24
15.43
15.09
94,235,658
Mar 31, 2026
16.90
17.10
15.83
15.87
15.52
134,895,031
Mar 30, 2026
16.51
17.70
16.36
17.15
16.78
191,904,747
Mar 27, 2026
14.52
16.16
14.43
16.16
15.81
106,639,690
Mar 26, 2026
14.47
15.00
14.32
14.69
14.37
68,572,008
Mar 25, 2026
14.25
14.74
14.16
14.53
14.21
60,925,653
Mar 24, 2026
13.66
14.25
13.34
14.17
13.86
67,065,923
Mar 23, 2026
13.60
14.02
13.33
13.44
13.15
51,950,898
Mar 20, 2026
13.92
14.41
13.69
13.76
13.46
52,745,491
Mar 19, 2026
13.87
14.17
13.69
13.83
13.53
42,637,034
Mar 18, 2026
14.42
14.44
13.80
14.02
13.71
44,524,044
Mar 17, 2026
14.56
14.83
14.23
14.33
14.02
47,485,676
Mar 16, 2026
15.21
15.39
14.30
14.46
14.14
74,031,713
Mar 13, 2026
15.46
15.87
15.11
15.16
14.83
84,297,203
Mar 12, 2026
14.72
15.75
14.62
15.48
15.14
110,303,907
Mar 11, 2026
14.57
14.86
14.36
14.83
14.51
54,116,002
Mar 10, 2026
14.69
14.99
14.50
14.66
14.34
58,020,137
Mar 9, 2026
14.01
14.77
13.91
14.61
14.29
63,560,863
Mar 6, 2026
14.33
14.50
14.15
14.20
13.89
32,541,914
Mar 5, 2026
14.57
14.80
14.26
14.35
14.04
46,315,054
Mar 4, 2026
13.70
14.47
13.66
14.28
13.97
58,693,519
Mar 3, 2026
14.43
14.58
13.76
13.87
13.57
64,257,776
Mar 2, 2026
14.35
14.90
14.11
14.45
14.13
61,482,519
Feb 27, 2026
13.70
14.52
13.66
14.45
14.13
68,486,623
Feb 26, 2026
13.86
14.07
13.68
13.89
13.59
69,176,958
Feb 25, 2026
13.34
13.79
13.27
13.62
13.32
42,864,816
Feb 24, 2026
13.00
13.42
12.95
13.26
12.97
42,377,198
Feb 13, 2026
12.69
12.88
12.62
12.73
12.45
21,724,148
Feb 12, 2026
12.75
12.95
12.74
12.81
12.53
23,793,494
Feb 11, 2026
12.44
12.86
12.43
12.70
12.42
26,495,075
Feb 10, 2026
12.51
12.53
12.39
12.44
12.17
18,898,010
Feb 9, 2026
12.70
12.75
12.48
12.52
12.25
26,990,823
Feb 6, 2026
12.11
12.66
12.08
12.53
12.26
29,921,814
Feb 5, 2026
12.85
12.86
12.25
12.33
12.06
43,075,848
Feb 4, 2026
12.63
13.07
12.62
12.94
12.66
39,018,337
Feb 3, 2026
12.40
12.61
12.29
12.60
12.32
33,991,361
Feb 2, 2026
12.33
12.61
12.12
12.15
11.88
38,868,289
Jan 30, 2026
13.10
13.17
12.24
12.43
12.16
72,133,049
Jan 29, 2026
13.58
13.74
13.37
13.39
13.10
47,874,264
Jan 28, 2026
13.63
13.80
13.33
13.67
13.37
47,698,655
Jan 27, 2026
13.73
14.07
13.26
13.55
13.25
58,553,215
Jan 26, 2026
14.08
14.27
13.65
13.73
13.43
80,181,944
Jan 23, 2026
13.08
14.26
13.05
14.12
13.81
126,160,597
Jan 22, 2026
12.98
13.10
12.85
12.96
12.68
42,735,639
Jan 21, 2026
12.70
12.94
12.69
12.88
12.60
44,506,643
Jan 20, 2026
12.82
12.92
12.40
12.63
12.35
43,703,153
Jan 19, 2026
12.59
12.84
12.49
12.67
12.39
33,929,278
Jan 16, 2026
12.90
13.15
12.59
12.62
12.34
49,971,841
Jan 15, 2026
12.42
13.10
12.41
12.79
12.51
47,454,253
Jan 14, 2026
12.73
12.95
12.43
12.56
12.29
63,712,051
Jan 13, 2026
12.73
13.17
12.60
12.79
12.51
72,253,676
Jan 12, 2026
12.68
12.91
12.45
12.59
12.32
48,526,780
Jan 9, 2026
12.21
12.57
12.21
12.37
12.10
37,928,507
Jan 8, 2026
12.36
12.68
12.20
12.37
12.10
40,129,596
Jan 7, 2026
12.45
12.58
12.30
12.35
12.08
35,483,178
Jan 6, 2026
12.35
12.61
12.34
12.45
12.18
46,852,665
Jan 5, 2026
11.75
12.23
11.72
12.18
11.91
53,875,784
Dec 31, 2025
11.74
11.90
11.61
11.65
11.40
26,169,000
Dec 30, 2025
11.67
11.91
11.46
11.76
11.50
33,498,671
Dec 29, 2025
12.27
12.28
11.75
11.77
11.51
53,094,928
Dec 26, 2025
12.11
12.40
12.10
12.27
12.00
59,323,990
Dec 25, 2025
11.90
11.91
11.66
11.83
11.57
37,474,400
Dec 24, 2025
12.03
12.24
11.95
12.04
11.78
37,914,407
Dec 23, 2025
11.91
12.17
11.83
12.00
11.74
39,391,867
Dec 22, 2025
11.90
12.24
11.88
11.91
11.65
39,392,883
Dec 19, 2025
11.44
11.84
11.36
11.74
11.48
37,913,864
Dec 18, 2025
11.70
11.88
11.44
11.44
11.19
34,634,982
Dec 17, 2025
11.65
11.88
11.47
11.82
11.56
56,536,907
Dec 16, 2025
11.42
11.52
11.10
11.32
11.07
27,503,924
Dec 15, 2025
11.48
11.67
11.37
11.43
11.18
20,443,826
Dec 12, 2025
11.60
11.69
11.34
11.56
11.31
32,420,422
Dec 11, 2025
11.70
11.75
11.45
11.48
11.23
28,516,400
Dec 10, 2025
11.36
11.62
11.26
11.55
11.30
30,935,191
Dec 9, 2025
11.76
11.77
11.35
11.36
11.11
36,656,187
Dec 8, 2025
11.63
11.93
11.57
11.84
11.58
34,338,923
Dec 5, 2025
11.61
11.69
11.38
11.60
11.35
27,250,324
Dec 4, 2025
11.70
11.82
11.50
11.57
11.32
24,837,300
Dec 3, 2025
12.06
12.14
11.68
11.74
11.48
31,156,897
Dec 2, 2025
12.30
12.32
12.03
12.04
11.78
28,353,841
Dec 1, 2025
12.44
12.84
12.36
12.41
12.14
38,531,665
Nov 28, 2025
12.11
12.52
12.09
12.36
12.09
36,675,039
Nov 27, 2025
12.10
12.45
12.07
12.11
11.85
36,953,003
Nov 26, 2025
12.41
12.52
12.11
12.12
11.86
48,607,500
Nov 25, 2025
11.97
12.33
11.75
12.22
11.95
62,718,468
Nov 24, 2025
12.30
12.39
11.42
11.75
11.49
101,842,852
Nov 21, 2025
13.27
13.40
12.65
12.65
12.37
72,382,185
Nov 20, 2025
13.88
14.44
13.67
14.05
13.74
135,109,361
Nov 19, 2025
13.39
14.51
13.33
13.88
13.58
146,796,216
Nov 18, 2025
13.45
13.80
13.08
13.19
12.90
86,373,830
Nov 17, 2025
12.95
13.54
12.88
13.33
13.04
85,953,021
Nov 14, 2025
12.92
13.00
12.55
12.62
12.34
44,191,397
Nov 13, 2025
12.34
13.12
12.34
12.96
12.68
73,611,475
Nov 12, 2025
12.41
12.43
12.11
12.27
12.00
38,440,932
Nov 11, 2025
12.67
12.77
12.43
12.50
12.23
40,558,732
Nov 10, 2025
12.87
12.93
12.62
12.66
12.38
65,317,703
Nov 7, 2025
12.35
12.90
12.33
12.67
12.39
70,790,182
Nov 6, 2025
12.12
12.58
12.12
12.33
12.06
66,701,100
Nov 5, 2025
11.71
12.20
11.64
12.12
11.86
55,887,551
Nov 4, 2025
12.07
12.16
11.70
11.80
11.54
52,914,448
Nov 3, 2025
12.27
12.46
12.00
12.16
11.89
52,312,376
Oct 31, 2025
12.45
12.62
12.22
12.29
12.02
85,822,912
Oct 30, 2025
12.52
12.68
12.25
12.36
12.09
141,164,435
