Shanghai - Delayed Quote
CNY
Xi'an Shaangu Power Co., Ltd. (601369.SS)
8.00
+0.16
(+2.04%)
At close: 3:00:02 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
Nov 2, 2026
7.82
8.06
7.82
8.00
8.00
8,878,308
Oct 30, 2026
7.79
7.90
7.67
7.84
7.84
7,862,140
Oct 29, 2026
7.83
7.85
7.72
7.78
7.78
7,369,500
Oct 28, 2026
7.77
7.89
7.75
7.84
7.84
7,674,338
Oct 27, 2026
7.98
8.05
7.68
7.76
7.76
13,316,946
Oct 26, 2026
8.08
8.11
7.96
7.98
7.98
8,773,320
Oct 23, 2026
7.95
8.19
7.75
8.09
8.09
8,598,341
Oct 22, 2026
8.02
8.08
7.93
8.00
8.00
6,592,409
Oct 21, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
7.95
8.00
7.90
7.96
7.96
4,294,680
Oct 20, 2026
7.93
8.04
7.92
8.01
7.91
5,947,783
Oct 19, 2026
7.92
8.11
7.76
7.97
7.87
13,040,940
Oct 16, 2026
8.07
8.14
7.86
7.92
7.82
13,413,279
Oct 15, 2026
8.30
8.31
7.99
8.00
7.90
12,583,317
Oct 14, 2026
8.60
8.67
8.32
8.35
8.25
11,097,512
Oct 13, 2026
8.46
8.65
8.40
8.63
8.52
11,632,998
Oct 12, 2026
8.42
8.53
8.40
8.48
8.37
7,246,664
Oct 9, 2026
8.53
8.57
8.41
8.44
8.33
9,814,470
Oct 8, 2026
8.57
8.57
8.40
8.53
8.42
7,677,601
Sep 30, 2026
8.44
8.57
8.42
8.51
8.40
4,773,550
Sep 29, 2026
8.61
8.63
8.40
8.42
8.31
7,829,400
Sep 28, 2026
8.82
8.84
8.45
8.62
8.51
10,458,600
Sep 24, 2026
8.90
8.96
8.81
8.82
8.71
10,636,306
Sep 23, 2026
8.91
9.14
8.91
8.95
8.84
11,301,752
Sep 22, 2026
8.97
9.10
8.79
8.99
8.88
22,940,376
Sep 21, 2026
8.83
9.23
8.76
9.04
8.93
36,740,740
Sep 18, 2026
8.38
9.24
8.31
9.02
8.91
41,755,120
Sep 17, 2026
8.36
8.41
8.29
8.40
8.30
5,211,100
Sep 16, 2026
8.40
8.45
8.29
8.37
8.27
5,146,470
Sep 15, 2026
8.34
8.43
8.32
8.40
8.30
4,638,140
Sep 14, 2026
8.36
8.47
8.30
8.34
8.24
7,504,040
Sep 11, 2026
8.50
8.51
8.33
8.38
8.28
6,812,140
Sep 10, 2026
8.59
8.59
8.47
8.51
8.40
4,782,200
Sep 9, 2026
8.59
8.65
8.54
8.56
8.45
5,553,453
Sep 8, 2026
8.54
8.70
8.54
8.62
8.51
7,280,560
Sep 7, 2026
8.57
8.64
8.52
8.53
8.42
7,752,422
Sep 4, 2026
8.79
8.80
8.51
8.55
8.44
11,634,944
Sep 3, 2026
8.80
8.84
8.71
8.72
8.61
5,688,600
Sep 2, 2026
8.79
8.80
8.63
8.79
8.68
7,706,000
Sep 1, 2026
8.85
8.94
8.78
8.83
8.72
10,021,500
Aug 31, 2026
8.78
8.90
8.68
8.85
8.74
9,848,405
Aug 28, 2026
8.71
8.83
8.68
8.81
8.70
8,471,000
Aug 27, 2026
8.67
8.73
8.52
8.71
8.60
10,258,493
Aug 26, 2026
8.73
8.76
8.42
8.67
8.56
16,381,491
Aug 25, 2026
8.71
8.81
8.68
8.81
8.70
6,597,390
Aug 24, 2026
8.74
8.81
8.67
8.74
8.63
7,859,740
Aug 21, 2026
8.73
8.78
8.67
8.73
8.62
5,996,500
Aug 20, 2026
8.81
8.89
8.66
8.72
8.61
9,390,650
Aug 19, 2026
8.90
8.95
8.73
8.80
8.69
10,994,300
Aug 18, 2026
8.99
9.09
8.92
8.92
8.81
10,044,851
Aug 17, 2026
8.94
9.03
8.87
8.98
8.87
7,977,933
Aug 14, 2026
8.98
9.00
8.89
8.94
8.83
7,920,200
Aug 13, 2026
9.21
9.21
8.96
8.97
8.86
13,359,201
Aug 12, 2026
9.19
9.25
9.13
9.21
9.10
11,149,974
Aug 11, 2026
9.36
9.46
9.21
9.22
9.10
13,804,100
Aug 10, 2026
9.48
9.69
9.39
9.39
9.27
15,786,601
Aug 7, 2026
9.66
9.73
9.44
9.53
9.41
15,494,101
Aug 6, 2026
9.45
9.80
9.34
9.68
9.56
22,340,554
Aug 5, 2026
9.53
9.60
9.40
9.47
9.35
16,038,701
Aug 4, 2026
9.63
9.66
9.53
9.56
9.44
12,369,800
Aug 3, 2026
9.59
9.79
9.48
9.62
9.50
19,092,014
Jul 31, 2026
9.40
9.67
9.36
9.60
9.48
17,292,751
Jul 30, 2026
9.35
9.55
9.33
9.44
9.32
16,824,800
Jul 29, 2026
9.18
9.55
9.04
9.45
9.33
21,081,547
Jul 28, 2026
9.00
9.31
8.90
9.20
9.09
21,431,636
Jul 27, 2026
8.80
9.05
8.57
9.00
8.89
14,589,600
Jul 24, 2026
9.18
9.24
8.85
8.87
8.76
17,337,417
Jul 23, 2026
9.13
9.33
8.88
9.32
9.20
24,317,786
Jul 22, 2026
9.40
9.45
9.08
9.22
9.10
28,200,665
Jul 21, 2026
9.60
9.70
9.34
9.59
9.47
33,355,147
Jul 20, 2026
9.61
9.86
9.35
9.68
9.56
46,083,845
Jul 17, 2026
8.75
9.50
8.65
9.50
9.38
33,946,414
Jul 16, 2026
9.01
9.09
8.62
8.64
8.53
18,402,333
Jul 15, 2026
9.01
9.20
8.89
9.10
8.99
21,010,662
Jul 14, 2026
9.15
9.44
8.49
9.04
8.93
38,334,736
Jul 13, 2026
9.96
9.96
9.09
9.43
9.31
51,636,688
Jul 10, 2026
9.05
9.05
9.05
9.05
8.94
-
Jul 9, 2026
9.05
9.05
9.05
9.05
8.94
-
Jul 8, 2026
9.05
9.05
9.05
9.05
8.94
-
Jul 7, 2026
9.05
9.05
9.05
9.05
8.94
-
Jul 6, 2026
9.05
9.05
9.05
9.05
8.94
-
Jul 3, 2026
9.05
9.05
9.05
9.05
8.94
-
Jul 2, 2026
9.05
9.05
9.05
9.05
8.94
-
Jul 1, 2026
9.05
9.05
9.05
9.05
8.94
-
Jun 30, 2026
9.05
9.05
9.05
9.05
8.94
-
Jun 29, 2026
9.05
9.05
9.05
9.05
8.94
-
Jun 26, 2026
8.28
9.05
8.22
9.05
8.94
22,299,194
Jun 25, 2026
8.22
8.33
8.13
8.23
8.13
8,974,264
Jun 24, 2026
8.52
8.57
8.21
8.22
8.12
12,824,623
Jun 23, 2026
8.82
8.88
8.55
8.57
8.46
10,630,657
Jun 22, 2026
8.90
9.02
8.60
8.82
8.71
11,038,498
Jun 18, 2026
9.10
9.21
8.88
8.90
8.79
10,861,300
Jun 17, 2026
9.11
9.26
9.02
9.18
9.07
10,185,640
Jun 16, 2026
9.08
9.23
9.00
9.16
9.05
15,171,826
Jun 15, 2026
8.91
9.08
8.87
9.06
8.95
15,193,237
Jun 12, 2026
9.00
9.07
8.80
8.93
8.82
17,065,567
Jun 11, 2026
8.64
9.08
8.58
9.00
8.89
17,200,754
Jun 10, 2026
8.78
8.83
8.53
8.64
8.53
10,273,400
Jun 9, 2026
8.82
8.97
8.66
8.85
8.74
10,865,952
Jun 8, 2026
8.67
8.98
8.60
8.83
8.72
16,716,959
Jun 5, 2026
9.10
9.18
8.78
8.83
8.72
16,246,220
Jun 4, 2026
8.87
9.25
8.85
9.11
9.00
16,362,600
Jun 3, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
9.04
9.18
8.83
8.95
8.84
18,252,061
Jun 2, 2026
9.69
9.78
9.16
9.19
8.93
22,741,762
Jun 1, 2026
9.58
9.75
9.38
9.67
9.39
21,769,847
May 29, 2026
9.68
10.07
9.54
9.60
9.33
39,256,400
May 28, 2026
8.73
9.61
8.70
9.61
9.34
23,851,203
May 27, 2026
8.82
8.88
8.68
8.74
8.49
7,394,118
May 26, 2026
8.91
8.93
8.72
8.82
8.57
7,678,353
May 25, 2026
8.90
9.04
8.84
8.91
8.66
8,163,798
May 22, 2026
9.05
9.08
8.84
8.93
8.67
10,057,370
May 21, 2026
9.10
9.20
8.95
8.96
8.70
9,784,034
May 20, 2026
9.22
9.27
9.05
9.11
8.85
6,749,006
May 19, 2026
9.13
9.27
9.02
9.22
8.96
8,606,472
May 18, 2026
9.13
9.23
9.06
9.11
8.85
8,797,769
May 15, 2026
9.19
9.29
9.13
9.18
8.92
8,622,819
May 14, 2026
9.23
9.32
9.10
9.18
8.92
11,623,600
May 13, 2026
9.20
9.32
9.18
9.21
8.95
11,129,631
May 12, 2026
9.30
9.39
9.21
9.28
9.01
9,176,600
May 11, 2026
9.30
9.46
9.26
9.31
9.04
10,735,000
May 8, 2026
9.35
9.36
9.21
9.29
9.02
7,832,266
May 7, 2026
9.19
9.35
9.16
9.35
9.08
11,876,600
May 6, 2026
9.18
9.26
9.14
9.19
8.93
15,133,650
Apr 30, 2026
9.25
9.33
9.14
9.18
8.92
11,916,800
Apr 29, 2026
9.20
9.34
9.16
9.33
9.06
11,111,052
Apr 28, 2026
9.16
9.23
9.08
9.12
8.86
9,486,475
Apr 27, 2026
9.30
9.34
9.11
9.16
8.90
10,615,716
Apr 24, 2026
9.16
9.38
9.12
9.30
9.03
16,958,031
Apr 23, 2026
9.11
9.22
9.10
9.16
8.90
12,442,301
Apr 22, 2026
9.12
9.25
9.01
9.09
8.83
13,228,407
Apr 21, 2026
9.20
9.20
9.04
9.15
8.89
14,354,401
Apr 20, 2026
9.70
9.70
9.13
9.20
8.94
41,828,346
Apr 17, 2026
10.24
10.24
10.05
10.09
9.80
9,401,298
Apr 16, 2026
10.14
10.28
10.07
10.22
9.93
8,198,700
Apr 15, 2026
10.11
10.27
10.07
10.11
9.82
7,921,000
Apr 14, 2026
10.32
10.36
10.00
10.08
9.79
12,676,779
Apr 13, 2026
10.44
10.44
10.17
10.22
9.93
11,020,306
Apr 10, 2026
10.44
10.64
10.33
10.44
10.14
10,476,514
Apr 9, 2026
10.36
10.44
10.29
10.31
10.02
7,231,300
Apr 8, 2026
10.22
10.46
10.20
10.45
10.15
12,624,926
Apr 7, 2026
9.95
10.24
9.89
10.05
9.76
6,903,403
Apr 3, 2026
10.03
10.17
9.88
9.91
9.63
8,180,421
Apr 2, 2026
10.27
10.27
10.04
10.11
9.82
8,210,200
Apr 1, 2026
10.22
10.33
10.13
10.27
9.98
10,957,801
Mar 31, 2026
10.14
10.27
10.03
10.07
9.78
8,048,621
Mar 30, 2026
10.10
10.21
9.87
10.18
9.89
14,780,502
Mar 27, 2026
9.96
10.20
9.91
10.17
9.88
8,195,400
Mar 26, 2026
10.31
10.33
10.03
10.08
9.79
10,024,168
Mar 25, 2026
10.25
10.43
10.25
10.34
10.04
11,646,926
Mar 24, 2026
10.27
10.29
10.02
10.24
9.95
13,291,030
Mar 23, 2026
10.16
10.45
9.95
10.11
9.82
22,433,600
Mar 20, 2026
10.72
10.80
10.35
10.42
10.12
14,471,600
Mar 19, 2026
10.73
10.98
10.60
10.68
10.37
12,931,200
Mar 18, 2026
10.83
11.00
10.70
10.94
10.63
14,891,862
Mar 17, 2026
11.08
11.17
10.82
10.83
10.52
15,437,690
Mar 16, 2026
11.50
11.50
10.93
11.06
10.74
28,663,909
Mar 13, 2026
12.09
12.10
11.40
11.51
11.18
36,159,628
Mar 12, 2026
12.39
12.54
11.98
12.07
11.72
30,471,291
Mar 11, 2026
12.40
12.55
12.23
12.27
11.92
26,141,849
Mar 10, 2026
12.03
12.49
11.83
12.42
12.06
29,831,175
Mar 9, 2026
11.93
12.10
11.68
12.10
11.75
29,361,154
Mar 6, 2026
11.80
12.28
11.60
11.94
11.60
22,094,812
Mar 5, 2026
11.59
11.97
11.44
11.82
11.48
22,987,730
Mar 4, 2026
11.30
11.65
11.28
11.32
11.00
18,269,851
Mar 3, 2026
11.92
11.99
11.30
11.44
11.11
23,814,255
Mar 2, 2026
11.78
12.20
11.78
11.86
11.52
26,218,868
Feb 27, 2026
11.41
12.00
11.41
11.98
11.64
26,549,214
Feb 26, 2026
11.27
11.72
11.22
11.62
11.29
22,063,438
Feb 25, 2026
11.27
11.48
11.19
11.24
10.92
15,600,412
Feb 24, 2026
10.87
11.39
10.79
11.31
10.99
24,166,344
Feb 13, 2026
11.18
11.18
10.68
10.69
10.38
16,757,671
Feb 12, 2026
10.91
11.28
10.88
11.21
10.89
18,132,420
Feb 11, 2026
10.85
11.00
10.80
10.85
10.54
9,887,588
Feb 10, 2026
10.89
11.06
10.71
10.85
10.54
10,988,414
Feb 9, 2026
10.85
10.91
10.70
10.80
10.49
11,588,073
Feb 6, 2026
10.82
10.92
10.73
10.73
10.42
12,023,202
Feb 5, 2026
11.17
11.23
10.86
10.95
10.64
16,495,955
Feb 4, 2026
10.88
11.35
10.78
11.17
10.85
24,170,961
Feb 3, 2026
10.70
10.99
10.62
10.91
10.60
18,966,531
Feb 2, 2026
10.63
10.87
10.51
10.70
10.39
24,809,350
Jan 30, 2026
10.29
10.70
10.11
10.66
10.36
21,414,522
Jan 29, 2026
10.60
10.65
10.29
10.33
10.03
15,661,169
Jan 28, 2026
10.63
10.74
10.46
10.63
10.33
13,796,846
Jan 27, 2026
10.85
10.86
10.47
10.65
10.35
23,788,140
Jan 26, 2026
10.49
11.14
10.40
10.95
10.64
34,258,453
Jan 23, 2026
10.53
10.57
10.37
10.49
10.19
14,025,700
Jan 22, 2026
10.66
10.71
10.41
10.47
10.17
14,563,300
Jan 21, 2026
10.60
10.88
10.47
10.66
10.36
23,465,885
Jan 20, 2026
10.63
10.66
10.35
10.52
10.22
19,817,101
Jan 19, 2026
10.20
10.62
10.15
10.57
10.27
21,889,692
Jan 16, 2026
10.04
10.24
10.00
10.15
9.86
15,319,182
Jan 15, 2026
9.99
10.12
9.92
10.03
9.74
12,360,300
Jan 14, 2026
10.08
10.10
9.86
9.88
9.60
15,741,162
Jan 13, 2026
10.14
10.15
9.90
9.99
9.70
15,157,052
Jan 12, 2026
10.18
10.37
10.09
10.12
9.83
18,633,314
Jan 9, 2026
10.00
10.30
9.98
10.12
9.83
16,616,698
Jan 8, 2026
10.30
10.32
9.94
9.96
9.68
18,751,957
Jan 7, 2026
9.87
10.34
9.82
10.28
9.99
22,053,228
Jan 6, 2026
10.10
10.17
9.87
9.92
9.64
15,251,785
Jan 5, 2026
10.01
10.19
9.88
9.99
9.70
13,683,329
Dec 31, 2025
10.10
10.20
9.99
10.01
9.72
11,893,110
Dec 30, 2025
10.26
10.46
10.05
10.15
9.86
16,067,098
Dec 29, 2025
10.63
10.63
10.27
10.27
9.98
22,126,630
Dec 26, 2025
10.17
10.64
10.16
10.63
10.33
19,458,877
Dec 25, 2025
10.22
10.25
10.11
10.21
9.92
9,196,321
Dec 24, 2025
10.01
10.16
9.91
10.14
9.85
12,276,500
Dec 23, 2025
10.06
10.14
9.92
10.03
9.74
12,818,464
Dec 22, 2025
9.99
10.17
9.99
10.11
9.82
15,958,100
Dec 19, 2025
9.96
10.14
9.93
9.94
9.66
18,970,963
Dec 18, 2025
10.26
10.26
9.92
9.94
9.66
22,886,640
Dec 17, 2025
10.25
10.39
10.18
10.27
9.98
17,937,322
Dec 16, 2025
10.20
10.39
10.12
10.27
9.98
23,211,496
Dec 15, 2025
10.27
10.35
10.05
10.24
9.95
32,173,646
Dec 12, 2025
9.94
10.44
9.90
10.35
10.05
77,930,001
Dec 11, 2025
9.62
10.12
9.62
9.98
9.69
41,960,930
Dec 10, 2025
9.41
9.71
9.41
9.62
9.34
30,525,536
Dec 9, 2025
9.34
9.50
9.32
9.42
9.15
13,957,029
Dec 8, 2025
9.50
9.50
9.22
9.37
9.10
17,928,807
Dec 5, 2025
9.37
9.47
9.33
9.45
9.18
13,499,278
Dec 4, 2025
9.30
9.45
9.29
9.32
9.05
13,599,272
Dec 3, 2025
9.35
9.48
9.26
9.35
9.08
17,720,498
Dec 2, 2025
9.30
9.45
9.20
9.31
9.04
21,701,638
Dec 1, 2025
9.07
9.55
9.07
9.32
9.05
44,872,169
Nov 28, 2025
8.84
8.86
8.75
8.82
8.57
9,239,900
Nov 27, 2025
8.70
8.96
8.69
8.83
8.58
11,703,238
Nov 26, 2025
8.80
8.86
8.71
8.73
8.48
9,255,249
Nov 25, 2025
8.84
8.91
8.77
8.81
8.56
10,163,970
Nov 24, 2025
8.82
8.86
8.74
8.80
8.55
10,232,856
Nov 21, 2025
9.03
9.14
8.77
8.79
8.54
16,071,076
Nov 20, 2025
9.17
9.21
9.05
9.09
8.83
9,907,476
Nov 19, 2025
9.20
9.24
9.04
9.16
8.90
13,636,522
Nov 18, 2025
9.20
9.31
9.13
9.20
8.94
11,653,399
Nov 17, 2025
9.35
9.38
9.22
9.24
8.98
12,441,293
Nov 14, 2025
9.57
9.63
9.35
9.35
9.08
18,102,356
Nov 13, 2025
9.49
9.64
9.34
9.59
9.32
20,114,336
Nov 12, 2025
9.54
9.72
9.44
9.51
9.24
23,940,162
Nov 11, 2025
9.33
9.65
9.23
9.52
9.25
30,280,570
Nov 10, 2025
9.48
9.64
9.26
9.32
9.05
32,410,460
Nov 7, 2025
9.12
9.45
9.12
9.30
9.03
23,933,900
Nov 6, 2025
8.94
9.35
8.91
9.15
8.89
31,000,419
Nov 5, 2025
8.80
9.00
8.70
8.93
8.67
14,887,208
Nov 4, 2025
8.78
8.93
8.76
8.85
8.60
16,386,905
Nov 3, 2025
8.73
8.79
8.66
8.78
8.53
11,270,200
