Jinneng Holding Shanxi Electric Power
晋控电力 SZ000767 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
3.28
+0.01
(+0.31%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.27
High
3.29
Low
3.25
Prev close
3.27
Amplitude
1.22%
Volume
32.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.28
MA10
3.36
MA20
3.41
MA60
3.56
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.27 | 3.29 | 3.25 | 3.28 | 33M |
| 2 | 2026-09-29 | 3.24 | 3.30 | 3.22 | 3.27 | 36M |
| 3 | 2026-09-28 | 3.30 | 3.31 | 3.23 | 3.26 | 49M |
| 4 | 2026-09-24 | 3.29 | 3.32 | 3.26 | 3.29 | 42M |
| 5 | 2026-09-23 | 3.39 | 3.39 | 3.30 | 3.30 | 87M |
| 6 | 2026-09-22 | 3.45 | 3.45 | 3.38 | 3.40 | 79M |
| 7 | 2026-09-21 | 3.45 | 3.46 | 3.41 | 3.44 | 60M |
| 8 | 2026-09-18 | 3.43 | 3.51 | 3.40 | 3.45 | 86M |
| 9 | 2026-09-17 | 3.50 | 3.51 | 3.38 | 3.43 | 115M |
| 10 | 2026-09-16 | 3.50 | 3.56 | 3.46 | 3.53 | 94M |
| 11 | 2026-09-15 | 3.50 | 3.57 | 3.44 | 3.50 | 106M |
| 12 | 2026-09-14 | 3.52 | 3.65 | 3.50 | 3.54 | 113M |
52W
Data range
2.76
13.5%
6.60
High/low over the last 250 trading days, and where the price sits.
← Stocks