Sichuan New Energy Power Company Limited (SHE:000155)
China
· Delayed Price · Currency is CNY 10.37
+0.18 (1.77%)
Sep 29, 2025, 2:46 PM CST
SHE:000155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.17 | 10.36 | 10.15 | 10.19 | 10.19 | -0.20% | 17,811,311 |
| Sep 25, 2025 | 10.25 | 10.48 | 10.20 | 10.21 | 10.21 | -0.78% | 21,123,300 |
| Sep 24, 2025 | 10.10 | 10.29 | 10.10 | 10.29 | 10.29 | 1.48% | 16,259,883 |
| Sep 23, 2025 | 10.23 | 10.25 | 10.01 | 10.14 | 10.14 | -0.88% | 18,980,596 |
| Sep 22, 2025 | 10.41 | 10.45 | 10.18 | 10.23 | 10.23 | -1.54% | 20,278,045 |
| Sep 19, 2025 | 10.35 | 10.54 | 10.32 | 10.39 | 10.39 | 0.58% | 26,068,856 |
| Sep 18, 2025 | 10.54 | 10.62 | 10.27 | 10.33 | 10.33 | -2.27% | 35,318,591 |
| Sep 17, 2025 | 10.48 | 10.57 | 10.41 | 10.57 | 10.57 | 0.96% | 22,723,250 |
| Sep 16, 2025 | 10.59 | 10.60 | 10.37 | 10.47 | 10.47 | -1.13% | 26,289,653 |
| Sep 15, 2025 | 10.67 | 10.85 | 10.57 | 10.59 | 10.59 | -0.56% | 32,540,041 |
| Sep 12, 2025 | 10.36 | 10.81 | 10.24 | 10.65 | 10.65 | 3.10% | 67,673,718 |
| Sep 11, 2025 | 10.32 | 10.34 | 10.21 | 10.33 | 10.33 | -0.10% | 21,443,512 |
| Sep 10, 2025 | 10.40 | 10.45 | 10.26 | 10.34 | 10.34 | -1.43% | 25,348,807 |
| Sep 9, 2025 | 10.45 | 10.61 | 10.41 | 10.49 | 10.49 | -0.10% | 27,852,119 |
| Sep 8, 2025 | 10.46 | 10.54 | 10.37 | 10.50 | 10.50 | 0.86% | 38,947,652 |
| Sep 5, 2025 | 10.11 | 10.44 | 10.09 | 10.41 | 10.41 | 2.87% | 47,355,625 |
| Sep 4, 2025 | 9.95 | 10.24 | 9.94 | 10.12 | 10.12 | 1.61% | 30,660,611 |
| Sep 3, 2025 | 10.07 | 10.14 | 9.93 | 9.96 | 9.96 | -1.09% | 19,793,067 |
| Sep 2, 2025 | 10.17 | 10.19 | 10.03 | 10.07 | 10.07 | -0.89% | 20,267,609 |
| Sep 1, 2025 | 10.19 | 10.22 | 10.12 | 10.16 | 10.16 | -0.29% | 17,494,274 |
| Aug 29, 2025 | 10.19 | 10.33 | 10.14 | 10.19 | 10.19 | - | 21,575,900 |
| Aug 28, 2025 | 10.16 | 10.22 | 10.00 | 10.19 | 10.19 | 0.49% | 26,810,300 |
| Aug 27, 2025 | 10.39 | 10.43 | 10.14 | 10.14 | 10.14 | -2.31% | 29,498,744 |
| Aug 26, 2025 | 10.36 | 10.41 | 10.32 | 10.38 | 10.38 | - | 20,896,295 |
| Aug 25, 2025 | 10.35 | 10.41 | 10.30 | 10.38 | 10.38 | 0.39% | 27,852,394 |
| Aug 22, 2025 | 10.29 | 10.35 | 10.26 | 10.34 | 10.34 | 0.58% | 18,047,201 |
| Aug 21, 2025 | 10.34 | 10.36 | 10.26 | 10.28 | 10.28 | -0.68% | 18,702,400 |
| Aug 20, 2025 | 10.20 | 10.41 | 10.15 | 10.35 | 10.35 | 1.27% | 25,023,981 |
| Aug 19, 2025 | 10.28 | 10.29 | 10.21 | 10.22 | 10.22 | -0.39% | 18,281,120 |
| Aug 18, 2025 | 10.33 | 10.38 | 10.25 | 10.26 | 10.26 | 0.10% | 23,209,034 |
| Aug 15, 2025 | 10.16 | 10.28 | 10.13 | 10.25 | 10.25 | 0.89% | 15,283,706 |
| Aug 14, 2025 | 10.33 | 10.36 | 10.15 | 10.16 | 10.16 | -1.45% | 17,580,830 |
| Aug 13, 2025 | 10.33 | 10.36 | 10.28 | 10.31 | 10.31 | -0.39% | 17,791,835 |
| Aug 12, 2025 | 10.47 | 10.48 | 10.28 | 10.35 | 10.35 | -1.15% | 23,987,733 |
| Aug 11, 2025 | 10.55 | 10.63 | 10.31 | 10.47 | 10.47 | 2.85% | 39,411,963 |
| Aug 8, 2025 | 10.08 | 10.22 | 10.06 | 10.18 | 10.18 | 0.99% | 18,508,336 |
| Aug 7, 2025 | 10.08 | 10.11 | 10.01 | 10.08 | 10.08 | 0.10% | 14,780,100 |
| Aug 6, 2025 | 10.10 | 10.11 | 10.03 | 10.07 | 10.07 | -0.30% | 11,885,200 |
| Aug 5, 2025 | 10.09 | 10.11 | 10.04 | 10.10 | 10.10 | 0.30% | 10,210,855 |
| Aug 4, 2025 | 10.05 | 10.08 | 9.98 | 10.07 | 10.07 | -0.10% | 8,680,201 |
| Aug 1, 2025 | 10.03 | 10.09 | 10.02 | 10.08 | 10.08 | 0.60% | 12,265,208 |
| Jul 31, 2025 | 10.24 | 10.24 | 10.00 | 10.02 | 10.02 | -2.34% | 28,657,215 |
| Jul 30, 2025 | 10.34 | 10.38 | 10.20 | 10.26 | 10.26 | -0.68% | 17,339,824 |
| Jul 29, 2025 | 10.36 | 10.44 | 10.25 | 10.33 | 10.33 | -0.58% | 16,146,411 |
| Jul 28, 2025 | 10.42 | 10.46 | 10.32 | 10.39 | 10.39 | -1.05% | 22,194,201 |
| Jul 25, 2025 | 10.78 | 10.81 | 10.49 | 10.50 | 10.50 | -0.85% | 39,003,745 |
| Jul 24, 2025 | 10.18 | 10.75 | 10.13 | 10.59 | 10.59 | 4.03% | 61,034,768 |
| Jul 23, 2025 | 10.33 | 10.39 | 10.16 | 10.18 | 10.18 | -1.17% | 21,964,463 |
| Jul 22, 2025 | 10.18 | 10.34 | 10.08 | 10.30 | 10.30 | 1.58% | 34,362,848 |
| Jul 21, 2025 | 10.08 | 10.15 | 10.07 | 10.14 | 10.14 | 0.80% | 19,331,411 |