Zhongshan Public Utilities Group Co.,Ltd (SHE:000685)
China
· Delayed Price · Currency is CNY 11.95
+0.30 (2.58%)
Sep 29, 2025, 11:44 AM CST
SHE:000685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.24 | 12.33 | 11.24 | 11.65 | 11.65 | 3.93% | 93,977,116 |
| Sep 25, 2025 | 11.94 | 11.94 | 11.16 | 11.21 | 11.21 | -6.11% | 116,581,805 |
| Sep 24, 2025 | 11.80 | 11.94 | 11.45 | 11.94 | 11.94 | 10.05% | 69,750,924 |
| Sep 23, 2025 | 10.50 | 10.99 | 10.18 | 10.85 | 10.85 | 5.24% | 77,038,121 |
| Sep 22, 2025 | 9.64 | 10.48 | 9.61 | 10.31 | 10.31 | 8.18% | 56,744,698 |
| Sep 19, 2025 | 9.60 | 9.64 | 9.45 | 9.53 | 9.53 | -0.31% | 9,769,604 |
| Sep 18, 2025 | 9.71 | 9.85 | 9.56 | 9.56 | 9.56 | -2.05% | 13,421,594 |
| Sep 17, 2025 | 9.56 | 9.79 | 9.55 | 9.76 | 9.76 | 1.88% | 13,131,939 |
| Sep 16, 2025 | 9.70 | 9.70 | 9.44 | 9.58 | 9.58 | -1.24% | 14,716,502 |
| Sep 15, 2025 | 9.83 | 9.87 | 9.69 | 9.70 | 9.70 | -1.42% | 14,749,336 |
| Sep 12, 2025 | 10.00 | 10.03 | 9.80 | 9.84 | 9.84 | -1.80% | 15,914,007 |
| Sep 11, 2025 | 9.82 | 10.03 | 9.76 | 10.02 | 10.02 | 1.93% | 16,531,300 |
| Sep 10, 2025 | 9.92 | 9.97 | 9.81 | 9.83 | 9.83 | -0.91% | 9,156,578 |
| Sep 9, 2025 | 9.95 | 10.04 | 9.89 | 9.92 | 9.92 | -0.30% | 8,001,169 |
| Sep 8, 2025 | 9.84 | 10.00 | 9.78 | 9.95 | 9.95 | 1.22% | 11,893,910 |
| Sep 5, 2025 | 9.79 | 9.87 | 9.69 | 9.83 | 9.83 | 0.41% | 12,218,911 |
| Sep 4, 2025 | 9.87 | 9.95 | 9.66 | 9.79 | 9.79 | -0.51% | 15,224,100 |
| Sep 3, 2025 | 10.08 | 10.13 | 9.82 | 9.84 | 9.84 | -2.38% | 12,722,004 |
| Sep 2, 2025 | 10.21 | 10.22 | 9.95 | 10.08 | 10.08 | -1.47% | 14,501,484 |
| Sep 1, 2025 | 10.41 | 10.43 | 10.18 | 10.23 | 10.23 | -1.54% | 17,272,807 |
| Aug 29, 2025 | 10.23 | 10.42 | 10.20 | 10.39 | 10.39 | 1.37% | 15,074,329 |
| Aug 28, 2025 | 10.08 | 10.25 | 10.00 | 10.25 | 10.25 | 1.69% | 15,273,673 |
| Aug 27, 2025 | 10.38 | 10.39 | 10.08 | 10.08 | 10.08 | -2.70% | 13,039,980 |
| Aug 26, 2025 | 10.32 | 10.40 | 10.29 | 10.36 | 10.36 | 0.19% | 8,591,957 |
| Aug 25, 2025 | 10.56 | 10.57 | 10.29 | 10.34 | 10.34 | -0.86% | 17,403,675 |
| Aug 22, 2025 | 10.17 | 10.48 | 10.04 | 10.43 | 10.43 | 2.25% | 19,944,835 |
| Aug 21, 2025 | 10.22 | 10.27 | 10.14 | 10.20 | 10.20 | 0.10% | 10,608,786 |
| Aug 20, 2025 | 10.07 | 10.19 | 10.00 | 10.19 | 10.19 | 0.79% | 12,617,445 |
| Aug 19, 2025 | 10.25 | 10.35 | 10.07 | 10.11 | 10.11 | -0.79% | 11,837,397 |
| Aug 18, 2025 | 10.45 | 10.45 | 10.15 | 10.19 | 10.19 | -1.74% | 18,388,966 |
| Aug 15, 2025 | 10.23 | 10.50 | 10.20 | 10.37 | 10.37 | 0.97% | 17,270,208 |
| Aug 14, 2025 | 10.24 | 10.50 | 10.17 | 10.27 | 10.27 | 0.69% | 19,361,346 |
| Aug 13, 2025 | 10.18 | 10.44 | 10.16 | 10.20 | 10.20 | 0.10% | 18,289,238 |
| Aug 12, 2025 | 10.14 | 10.22 | 10.10 | 10.19 | 10.19 | - | 11,922,746 |
| Aug 11, 2025 | 9.86 | 10.24 | 9.84 | 10.19 | 10.19 | 3.98% | 23,640,286 |
| Aug 8, 2025 | 9.63 | 9.84 | 9.60 | 9.80 | 9.80 | 1.66% | 12,273,677 |
| Aug 7, 2025 | 9.69 | 9.81 | 9.61 | 9.64 | 9.64 | -0.72% | 11,328,282 |
| Aug 6, 2025 | 9.67 | 9.74 | 9.60 | 9.71 | 9.71 | 0.41% | 9,912,846 |
| Aug 5, 2025 | 9.64 | 9.70 | 9.61 | 9.67 | 9.67 | 0.21% | 8,394,891 |
| Aug 4, 2025 | 9.73 | 9.79 | 9.57 | 9.65 | 9.65 | -1.33% | 11,420,673 |
| Aug 1, 2025 | 9.43 | 9.83 | 9.39 | 9.78 | 9.78 | 4.26% | 24,515,473 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.34 | 9.38 | 9.38 | -1.26% | 14,489,886 |
| Jul 30, 2025 | 9.56 | 9.59 | 9.40 | 9.50 | 9.50 | -0.73% | 11,904,401 |
| Jul 29, 2025 | 9.60 | 9.64 | 9.45 | 9.57 | 9.57 | -0.93% | 11,429,042 |
| Jul 28, 2025 | 9.62 | 9.83 | 9.46 | 9.66 | 9.66 | 0.94% | 18,638,177 |
| Jul 25, 2025 | 9.77 | 9.86 | 9.55 | 9.57 | 9.57 | -2.74% | 20,010,882 |
| Jul 24, 2025 | 9.48 | 10.06 | 9.41 | 9.84 | 9.84 | 4.68% | 38,883,178 |
| Jul 23, 2025 | 9.30 | 9.51 | 9.27 | 9.40 | 9.40 | 1.40% | 19,548,864 |
| Jul 22, 2025 | 9.24 | 9.29 | 9.18 | 9.27 | 9.27 | 0.22% | 10,916,700 |
| Jul 21, 2025 | 9.15 | 9.29 | 9.15 | 9.25 | 9.25 | 1.09% | 10,875,923 |