China Suntien Green Energy Corporation Limited (SHA:600956)
China
· Delayed Price · Currency is CNY 7.57
+0.02 (0.26%)
At close: Dec 5, 2025
SHA:600956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.53 | 7.57 | 7.48 | 7.57 | 7.57 | 0.26% | 6,078,500 |
| Dec 4, 2025 | 7.59 | 7.61 | 7.51 | 7.55 | 7.55 | -0.79% | 5,823,400 |
| Dec 3, 2025 | 7.59 | 7.64 | 7.57 | 7.61 | 7.61 | 0.40% | 6,274,914 |
| Dec 2, 2025 | 7.63 | 7.65 | 7.54 | 7.58 | 7.58 | -0.66% | 5,518,033 |
| Dec 1, 2025 | 7.71 | 7.75 | 7.59 | 7.63 | 7.63 | -0.91% | 10,665,475 |
| Nov 28, 2025 | 7.63 | 7.72 | 7.58 | 7.70 | 7.70 | 1.05% | 6,355,800 |
| Nov 27, 2025 | 7.75 | 7.78 | 7.62 | 7.62 | 7.62 | -1.42% | 7,958,200 |
| Nov 26, 2025 | 7.78 | 7.85 | 7.73 | 7.73 | 7.73 | -0.26% | 6,525,300 |
| Nov 25, 2025 | 7.75 | 7.81 | 7.72 | 7.75 | 7.75 | 0.52% | 8,475,226 |
| Nov 24, 2025 | 7.84 | 7.91 | 7.69 | 7.71 | 7.71 | -1.66% | 12,206,200 |
| Nov 21, 2025 | 8.05 | 8.16 | 7.83 | 7.84 | 7.84 | -3.92% | 14,241,000 |
| Nov 20, 2025 | 8.23 | 8.30 | 8.13 | 8.16 | 8.16 | -0.85% | 11,357,800 |
| Nov 19, 2025 | 8.43 | 8.43 | 8.16 | 8.23 | 8.23 | -1.79% | 14,041,590 |
| Nov 18, 2025 | 8.60 | 8.64 | 8.29 | 8.38 | 8.38 | -1.64% | 22,567,360 |
| Nov 17, 2025 | 8.32 | 8.77 | 8.14 | 8.52 | 8.52 | 2.40% | 32,423,770 |
| Nov 14, 2025 | 8.19 | 8.43 | 8.19 | 8.32 | 8.32 | 1.22% | 14,048,710 |
| Nov 13, 2025 | 8.21 | 8.25 | 8.15 | 8.22 | 8.22 | 0.24% | 9,481,900 |
| Nov 12, 2025 | 8.28 | 8.31 | 8.20 | 8.20 | 8.20 | -1.09% | 9,607,300 |
| Nov 11, 2025 | 8.26 | 8.31 | 8.15 | 8.29 | 8.29 | 0.24% | 13,302,400 |
| Nov 10, 2025 | 8.36 | 8.43 | 8.22 | 8.27 | 8.27 | -0.48% | 16,521,800 |
| Nov 7, 2025 | 8.15 | 8.42 | 8.13 | 8.31 | 8.31 | 1.59% | 22,676,610 |
| Nov 6, 2025 | 8.25 | 8.25 | 8.09 | 8.18 | 8.18 | -0.97% | 22,690,890 |
| Nov 5, 2025 | 8.10 | 8.26 | 8.01 | 8.26 | 8.26 | 1.35% | 28,346,460 |
| Nov 4, 2025 | 7.97 | 8.22 | 7.93 | 8.15 | 8.15 | 2.64% | 21,852,110 |
| Nov 3, 2025 | 7.92 | 7.96 | 7.83 | 7.94 | 7.94 | 0.63% | 9,283,401 |
| Oct 31, 2025 | 7.96 | 7.97 | 7.82 | 7.89 | 7.89 | -0.75% | 11,793,310 |
| Oct 30, 2025 | 7.79 | 8.00 | 7.75 | 7.95 | 7.95 | 2.05% | 16,205,740 |
| Oct 29, 2025 | 7.79 | 7.80 | 7.69 | 7.79 | 7.79 | 0.39% | 7,520,978 |
| Oct 28, 2025 | 7.87 | 7.87 | 7.75 | 7.76 | 7.76 | -1.02% | 6,883,857 |
| Oct 27, 2025 | 7.83 | 7.91 | 7.74 | 7.84 | 7.84 | -0.13% | 10,179,870 |
| Oct 24, 2025 | 8.00 | 8.03 | 7.84 | 7.85 | 7.85 | -2.12% | 13,453,870 |
| Oct 23, 2025 | 7.88 | 8.03 | 7.85 | 8.02 | 8.02 | 2.04% | 10,628,700 |
| Oct 22, 2025 | 7.97 | 7.98 | 7.86 | 7.86 | 7.86 | -1.50% | 8,278,900 |
| Oct 21, 2025 | 8.00 | 8.01 | 7.89 | 7.98 | 7.98 | 0.13% | 8,621,700 |
| Oct 20, 2025 | 7.94 | 8.00 | 7.80 | 7.97 | 7.97 | 0.76% | 11,707,200 |
| Oct 17, 2025 | 7.94 | 8.01 | 7.89 | 7.91 | 7.91 | -0.25% | 8,387,602 |
| Oct 16, 2025 | 8.00 | 8.01 | 7.88 | 7.93 | 7.93 | -0.50% | 7,065,100 |
| Oct 15, 2025 | 8.01 | 8.07 | 7.92 | 7.97 | 7.97 | -0.50% | 10,042,770 |
| Oct 14, 2025 | 8.10 | 8.15 | 7.99 | 8.01 | 8.01 | -0.74% | 13,742,200 |
| Oct 13, 2025 | 7.86 | 8.08 | 7.79 | 8.07 | 8.07 | 1.13% | 14,600,550 |
| Oct 10, 2025 | 7.90 | 7.99 | 7.83 | 7.98 | 7.98 | 0.88% | 12,260,300 |
| Oct 9, 2025 | 7.70 | 7.91 | 7.68 | 7.91 | 7.91 | 2.73% | 14,319,050 |
| Sep 30, 2025 | 7.72 | 7.74 | 7.64 | 7.70 | 7.70 | -0.52% | 7,549,300 |
| Sep 29, 2025 | 7.67 | 7.74 | 7.62 | 7.74 | 7.74 | 1.18% | 10,798,820 |
| Sep 26, 2025 | 7.57 | 7.71 | 7.51 | 7.65 | 7.65 | 1.06% | 9,822,600 |
| Sep 25, 2025 | 7.64 | 7.66 | 7.53 | 7.57 | 7.57 | -0.53% | 7,149,900 |
| Sep 24, 2025 | 7.53 | 7.66 | 7.45 | 7.61 | 7.61 | 1.06% | 9,061,500 |
| Sep 23, 2025 | 7.53 | 7.57 | 7.41 | 7.53 | 7.53 | -0.53% | 11,512,650 |
| Sep 22, 2025 | 7.75 | 7.79 | 7.54 | 7.57 | 7.57 | -2.20% | 9,461,800 |
| Sep 19, 2025 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | -0.51% | 8,121,365 |