China Southern Power Grid Technology Co.,Ltd (SHA:688248)
China
· Delayed Price · Currency is CNY 59.70
+3.81 (6.82%)
Sep 29, 2025, 2:45 PM CST
SHA:688248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.65 | 57.00 | 55.12 | 55.89 | 55.89 | -1.34% | 5,271,745 |
| Sep 25, 2025 | 57.99 | 58.84 | 55.80 | 56.65 | 56.65 | -2.31% | 8,175,129 |
| Sep 24, 2025 | 54.60 | 59.94 | 53.86 | 57.99 | 57.99 | 5.78% | 15,059,476 |
| Sep 23, 2025 | 51.97 | 56.22 | 51.56 | 54.82 | 54.82 | 5.46% | 9,915,643 |
| Sep 22, 2025 | 50.99 | 53.30 | 49.64 | 51.98 | 51.98 | 1.98% | 6,413,218 |
| Sep 19, 2025 | 48.65 | 52.50 | 48.65 | 50.97 | 50.97 | 3.81% | 7,682,598 |
| Sep 18, 2025 | 50.85 | 51.16 | 48.22 | 49.10 | 49.10 | -3.57% | 8,212,207 |
| Sep 17, 2025 | 50.60 | 51.98 | 49.40 | 50.92 | 50.92 | 1.45% | 6,892,254 |
| Sep 16, 2025 | 49.99 | 50.60 | 47.92 | 50.19 | 50.19 | 1.81% | 7,851,027 |
| Sep 15, 2025 | 50.97 | 53.00 | 48.75 | 49.30 | 49.30 | -1.40% | 11,766,853 |
| Sep 12, 2025 | 48.25 | 52.00 | 46.74 | 50.00 | 50.00 | 4.65% | 12,189,791 |
| Sep 11, 2025 | 44.50 | 48.26 | 44.00 | 47.78 | 47.78 | 8.62% | 11,183,212 |
| Sep 10, 2025 | 44.20 | 45.60 | 43.51 | 43.99 | 43.99 | -1.50% | 7,131,271 |
| Sep 9, 2025 | 45.00 | 46.07 | 44.26 | 44.66 | 44.66 | -3.67% | 8,054,577 |
| Sep 8, 2025 | 44.30 | 47.65 | 42.21 | 46.36 | 46.36 | 4.23% | 16,283,955 |
| Sep 5, 2025 | 40.80 | 45.96 | 40.44 | 44.48 | 44.48 | 9.15% | 12,778,313 |
| Sep 4, 2025 | 40.00 | 41.99 | 39.86 | 40.75 | 40.75 | 3.66% | 12,278,973 |
| Sep 3, 2025 | 40.50 | 41.19 | 39.31 | 39.31 | 39.31 | -2.09% | 9,239,856 |
| Sep 2, 2025 | 36.18 | 40.38 | 35.57 | 40.15 | 40.15 | 10.36% | 13,098,438 |
| Sep 1, 2025 | 36.10 | 36.41 | 34.71 | 36.38 | 36.38 | -1.89% | 8,425,857 |
| Aug 29, 2025 | 37.20 | 37.36 | 36.41 | 37.08 | 37.08 | -0.22% | 3,874,775 |
| Aug 28, 2025 | 37.21 | 37.67 | 35.90 | 37.16 | 37.16 | 0.03% | 5,775,425 |
| Aug 27, 2025 | 37.38 | 39.28 | 37.10 | 37.15 | 37.15 | -0.30% | 7,456,727 |
| Aug 26, 2025 | 36.18 | 38.10 | 36.00 | 37.26 | 37.26 | 2.59% | 7,692,392 |
| Aug 25, 2025 | 35.40 | 36.85 | 35.40 | 36.32 | 36.32 | 2.54% | 6,029,830 |
| Aug 22, 2025 | 34.80 | 35.64 | 34.65 | 35.42 | 35.42 | 1.90% | 4,309,703 |
| Aug 21, 2025 | 35.09 | 35.44 | 34.48 | 34.76 | 34.76 | -0.91% | 3,187,683 |
| Aug 20, 2025 | 34.88 | 35.10 | 34.36 | 35.08 | 35.08 | 0.31% | 2,759,002 |
| Aug 19, 2025 | 35.02 | 35.46 | 34.71 | 34.97 | 34.97 | -0.11% | 3,158,009 |
| Aug 18, 2025 | 34.83 | 35.31 | 34.43 | 35.01 | 35.01 | 1.42% | 3,983,824 |
| Aug 15, 2025 | 33.65 | 34.65 | 33.60 | 34.52 | 34.52 | 2.59% | 3,524,203 |
| Aug 14, 2025 | 34.31 | 34.49 | 33.65 | 33.65 | 33.65 | -1.87% | 2,957,961 |
| Aug 13, 2025 | 33.90 | 34.40 | 33.82 | 34.29 | 34.29 | 1.06% | 2,783,083 |
| Aug 12, 2025 | 34.10 | 34.17 | 33.85 | 33.93 | 33.93 | -0.79% | 1,946,354 |
| Aug 11, 2025 | 33.98 | 34.58 | 33.97 | 34.20 | 34.20 | 0.59% | 2,191,413 |
| Aug 8, 2025 | 34.10 | 34.40 | 33.98 | 34.00 | 34.00 | -1.02% | 1,995,411 |
| Aug 7, 2025 | 34.13 | 35.29 | 34.12 | 34.35 | 34.35 | 0.64% | 4,234,095 |
| Aug 6, 2025 | 33.45 | 34.34 | 33.22 | 34.13 | 34.13 | 1.67% | 3,905,330 |
| Aug 5, 2025 | 33.37 | 33.58 | 32.93 | 33.57 | 33.57 | 0.84% | 1,832,006 |
| Aug 4, 2025 | 33.30 | 33.33 | 32.81 | 33.29 | 33.29 | -0.06% | 1,976,209 |
| Aug 1, 2025 | 33.08 | 33.48 | 32.82 | 33.31 | 33.31 | 0.63% | 2,199,478 |
| Jul 31, 2025 | 33.60 | 33.88 | 33.02 | 33.10 | 33.10 | -1.61% | 2,315,012 |
| Jul 30, 2025 | 34.13 | 34.40 | 33.40 | 33.64 | 33.64 | -1.35% | 2,458,960 |
| Jul 29, 2025 | 34.53 | 34.80 | 33.84 | 34.10 | 34.10 | -1.19% | 2,478,529 |
| Jul 28, 2025 | 33.51 | 34.69 | 33.51 | 34.51 | 34.51 | 2.25% | 3,651,864 |
| Jul 25, 2025 | 33.59 | 34.12 | 33.23 | 33.75 | 33.75 | 0.33% | 2,955,716 |
| Jul 24, 2025 | 33.33 | 33.89 | 33.32 | 33.64 | 33.50 | - | 3,284,897 |
| Jul 23, 2025 | 34.16 | 34.67 | 33.40 | 33.64 | 33.50 | -1.52% | 4,337,338 |
| Jul 22, 2025 | 35.04 | 35.38 | 33.83 | 34.16 | 34.02 | -2.48% | 5,363,643 |
| Jul 21, 2025 | 34.18 | 35.94 | 34.02 | 35.03 | 34.89 | 3.46% | 6,278,474 |