Shenzhen - Delayed Quote CNY

Houpu Clean Energy Group Co., Ltd. (300471.SZ)

9.26 -0.02 (-0.22%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.23 9.61 9.23 9.26 9.26 5,906,343
Apr 24, 2024 9.23 9.32 9.19 9.28 9.28 4,802,414
Apr 23, 2024 9.06 9.23 8.98 9.15 9.15 5,084,780
Apr 22, 2024 9.09 9.15 8.63 9.00 9.00 5,765,651
Apr 19, 2024 9.23 9.35 9.01 9.11 9.11 7,092,721
Apr 18, 2024 9.38 9.71 9.21 9.23 9.23 11,938,090
Apr 17, 2024 8.65 9.98 8.65 9.52 9.52 13,015,759
Apr 16, 2024 9.35 9.35 8.29 8.40 8.40 10,681,516
Apr 15, 2024 10.01 10.11 9.22 9.40 9.40 8,987,202
Apr 12, 2024 10.19 10.28 9.94 9.99 9.99 5,009,703
Apr 11, 2024 10.14 10.42 10.05 10.19 10.19 5,115,228
Apr 10, 2024 10.63 10.63 10.15 10.24 10.24 6,576,871
Apr 9, 2024 10.58 10.74 10.48 10.64 10.64 5,104,169
Apr 8, 2024 10.86 10.97 10.52 10.58 10.58 5,132,898
Apr 3, 2024 10.99 11.07 10.70 10.85 10.85 6,927,825
Apr 2, 2024 11.14 11.41 10.99 11.08 11.08 7,252,073
Apr 1, 2024 11.06 11.20 11.01 11.11 11.11 7,153,654
Mar 29, 2024 10.73 11.26 10.68 11.05 11.05 6,056,773
Mar 28, 2024 10.52 10.95 10.47 10.74 10.74 8,089,211
Mar 27, 2024 11.13 11.19 10.40 10.51 10.51 10,300,231
Mar 26, 2024 11.20 11.48 10.91 11.24 11.24 12,135,061
Mar 25, 2024 11.84 11.99 11.42 11.42 11.42 15,753,712
Mar 22, 2024 12.30 13.00 11.75 12.02 12.02 28,609,090
Mar 21, 2024 11.59 12.53 11.51 12.18 12.18 29,768,744
Mar 20, 2024 11.42 11.77 11.30 11.58 11.58 12,116,247
Mar 19, 2024 11.26 11.83 11.26 11.42 11.42 16,799,891
Mar 18, 2024 11.10 11.30 11.10 11.26 11.26 9,257,546
Mar 15, 2024 11.03 11.12 10.89 11.11 11.11 6,108,515
Mar 14, 2024 11.11 11.21 10.77 11.01 11.01 8,558,246
Mar 13, 2024 11.38 11.38 11.10 11.17 11.17 9,552,243
Mar 12, 2024 11.17 11.40 11.07 11.38 11.38 13,087,267
Mar 11, 2024 10.87 11.19 10.72 11.19 11.19 11,266,357
Mar 8, 2024 10.91 11.15 10.58 10.88 10.88 16,421,363
Mar 7, 2024 11.40 11.57 11.05 11.08 11.08 13,948,066
Mar 6, 2024 11.28 11.75 11.25 11.38 11.38 15,157,694
Mar 5, 2024 11.90 12.05 11.36 11.46 11.46 22,834,729
Mar 4, 2024 12.33 12.62 11.52 12.14 12.14 34,477,739
Mar 1, 2024 12.59 13.61 12.33 12.61 12.61 48,856,212
Feb 29, 2024 9.88 11.99 9.75 11.99 11.99 34,500,509
Feb 28, 2024 10.15 11.23 9.99 9.99 9.99 18,774,391
Feb 27, 2024 9.79 10.15 9.77 10.15 10.15 6,009,520
Feb 26, 2024 9.70 10.12 9.70 9.87 9.87 7,886,566
Feb 23, 2024 9.47 9.64 9.32 9.63 9.63 6,301,046
Feb 22, 2024 9.22 9.66 9.20 9.49 9.49 6,543,900
Feb 21, 2024 8.96 9.61 8.96 9.32 9.32 7,047,173
Feb 20, 2024 9.17 9.18 8.90 9.11 9.11 3,485,735
Feb 19, 2024 8.96 9.30 8.88 9.10 9.10 7,444,148
Feb 8, 2024 7.93 8.81 7.93 8.65 8.65 8,830,163
Feb 7, 2024 8.05 8.26 7.80 7.93 7.93 7,668,700
Feb 6, 2024 7.50 8.21 7.06 8.00 8.00 10,113,600
Feb 5, 2024 8.61 8.70 7.50 7.62 7.62 10,810,677
Feb 2, 2024 9.42 9.65 8.46 8.79 8.79 7,128,720
Feb 1, 2024 9.55 9.73 9.31 9.42 9.42 5,449,500
Jan 31, 2024 10.63 10.63 9.61 9.61 9.61 9,396,688
Jan 30, 2024 10.88 10.92 10.51 10.63 10.63 4,159,388
Jan 29, 2024 11.04 11.05 10.82 10.88 10.88 4,454,861
Jan 26, 2024 10.95 11.14 10.90 11.04 11.04 5,296,836
Jan 25, 2024 10.60 10.97 10.51 10.95 10.95 4,879,003
Jan 24, 2024 10.66 10.98 10.32 10.63 10.63 8,740,697
Jan 23, 2024 10.33 10.64 10.26 10.54 10.54 6,131,591
Jan 22, 2024 11.35 11.39 10.30 10.45 10.45 7,600,043
Jan 19, 2024 11.66 11.75 11.38 11.38 11.38 3,153,394
Jan 18, 2024 11.80 11.99 11.33 11.69 11.69 5,763,700
Jan 17, 2024 12.53 12.54 11.91 11.91 11.91 5,879,400
Jan 16, 2024 12.95 12.97 12.38 12.56 12.56 7,776,100
Jan 15, 2024 12.60 13.14 12.34 12.97 12.97 9,991,119
Jan 12, 2024 12.60 13.47 12.57 12.73 12.73 10,600,309
Jan 11, 2024 12.48 12.63 12.34 12.60 12.60 3,888,334
Jan 10, 2024 12.46 12.66 12.16 12.49 12.49 4,570,797
Jan 9, 2024 12.60 12.79 12.40 12.52 12.52 3,764,797
Jan 8, 2024 13.06 13.09 12.40 12.41 12.41 7,610,500
Jan 5, 2024 13.47 13.63 13.08 13.13 13.13 4,190,956
Jan 4, 2024 13.63 13.80 13.44 13.49 13.49 3,978,270
Jan 3, 2024 13.76 13.86 13.52 13.64 13.64 4,645,493
Jan 2, 2024 13.78 13.98 13.69 13.86 13.86 6,857,966
Dec 29, 2023 13.39 13.84 13.30 13.79 13.79 8,666,409
Dec 28, 2023 12.90 13.64 12.84 13.39 13.39 10,531,457
Dec 27, 2023 12.66 12.96 12.63 12.88 12.88 3,387,028
Dec 26, 2023 12.85 12.85 12.61 12.66 12.66 2,817,323
Dec 25, 2023 12.95 12.99 12.78 12.86 12.86 1,984,850
Dec 22, 2023 13.11 13.16 12.84 12.99 12.99 3,217,927
Dec 21, 2023 12.95 13.19 12.75 13.10 13.10 3,140,350
Dec 20, 2023 13.02 13.20 12.96 12.96 12.96 2,384,750
Dec 19, 2023 12.96 13.11 12.85 13.04 13.04 2,503,900
Dec 18, 2023 13.38 13.40 12.91 13.01 13.01 5,303,200
Dec 15, 2023 13.70 13.98 13.38 13.40 13.40 6,078,200
Dec 14, 2023 13.41 13.95 13.41 13.75 13.75 10,248,631
Dec 13, 2023 13.19 13.66 13.12 13.36 13.36 9,086,023
Dec 12, 2023 13.39 13.39 13.08 13.18 13.18 6,771,587
Dec 11, 2023 13.51 13.55 13.30 13.43 13.43 6,965,458
Dec 8, 2023 13.70 13.91 13.58 13.64 13.64 6,701,500
Dec 7, 2023 13.79 13.84 13.49 13.58 13.58 5,242,600
Dec 6, 2023 13.51 14.14 13.51 13.76 13.76 7,175,690
Dec 5, 2023 13.65 13.91 13.55 13.68 13.68 7,638,700
Dec 4, 2023 13.78 14.00 13.70 13.72 13.72 7,469,278
Dec 1, 2023 13.87 13.97 13.58 13.64 13.64 8,057,025
Nov 30, 2023 13.90 14.28 13.71 14.01 14.01 9,271,122
Nov 29, 2023 14.38 14.40 13.82 13.94 13.94 8,867,255
Nov 28, 2023 13.75 14.26 13.63 14.18 14.18 11,520,425
Nov 27, 2023 13.93 14.16 13.73 13.75 13.75 9,249,100
Nov 24, 2023 14.13 14.27 13.98 14.13 14.13 10,141,563
Nov 23, 2023 13.89 14.42 13.78 14.12 14.12 12,448,488
Nov 22, 2023 13.96 14.18 13.81 13.89 13.89 10,132,018
Nov 21, 2023 13.80 14.38 13.74 14.01 14.01 15,511,989
Nov 20, 2023 13.68 13.86 13.65 13.80 13.80 5,974,746
Nov 17, 2023 13.51 13.84 13.47 13.68 13.68 8,283,525
Nov 16, 2023 13.51 13.67 13.47 13.53 13.53 5,323,625
Nov 15, 2023 13.64 13.64 13.45 13.51 13.51 5,676,477
Nov 14, 2023 13.43 13.48 13.34 13.44 13.44 3,498,462
Nov 13, 2023 13.27 13.47 13.20 13.45 13.45 4,666,852
Nov 10, 2023 13.21 13.38 13.11 13.31 13.31 4,480,400
Nov 9, 2023 13.41 13.48 13.22 13.30 13.30 6,040,602
Nov 8, 2023 13.36 13.62 13.24 13.50 13.50 9,717,714
Nov 7, 2023 13.19 13.40 13.17 13.37 13.37 6,465,163
Nov 6, 2023 13.13 13.26 13.08 13.20 13.20 6,583,751
Nov 3, 2023 12.83 13.15 12.83 13.07 13.07 4,070,384
Nov 2, 2023 13.15 13.26 12.88 12.88 12.88 4,398,020
Nov 1, 2023 12.98 13.25 12.90 13.19 13.19 5,987,813
Oct 31, 2023 13.09 13.15 12.86 12.95 12.95 5,088,515
Oct 30, 2023 13.04 13.21 13.01 13.16 13.16 5,749,770
Oct 27, 2023 12.84 13.18 12.80 13.12 13.12 7,523,404
Oct 26, 2023 12.85 12.93 12.41 12.92 12.92 8,900,628
Oct 25, 2023 12.73 13.38 12.73 12.93 12.93 8,485,175
Oct 24, 2023 12.54 12.92 12.31 12.90 12.90 6,450,312
Oct 23, 2023 12.89 13.08 12.38 12.50 12.50 5,211,269
Oct 20, 2023 12.81 13.05 12.72 12.80 12.80 4,866,600
Oct 19, 2023 12.95 13.38 12.78 12.92 12.92 7,283,182
Oct 18, 2023 13.33 13.44 13.03 13.04 13.04 8,836,803
Oct 17, 2023 13.00 13.99 12.95 13.52 13.52 15,027,472
Oct 16, 2023 12.95 13.29 12.95 13.17 13.17 8,786,609
Oct 13, 2023 13.06 13.07 12.88 12.96 12.96 4,361,652
Oct 12, 2023 13.06 13.22 12.88 13.19 13.19 6,261,400
Oct 11, 2023 13.33 13.46 13.01 13.08 13.08 7,283,950
Oct 10, 2023 13.07 13.36 13.06 13.13 13.13 5,018,890
Oct 9, 2023 12.95 13.24 12.95 13.05 13.05 5,188,100
Sep 28, 2023 12.96 13.08 12.90 13.03 13.03 4,974,300
Sep 27, 2023 12.75 12.98 12.71 12.76 12.76 3,940,750
Sep 26, 2023 12.66 12.91 12.64 12.75 12.75 3,113,800
Sep 25, 2023 12.83 12.95 12.69 12.71 12.71 2,977,229
Sep 22, 2023 12.62 12.93 12.60 12.88 12.88 4,111,300
Sep 21, 2023 12.66 12.80 12.60 12.68 12.68 2,477,100
Sep 20, 2023 12.83 12.96 12.70 12.73 12.73 2,866,160
Sep 19, 2023 13.09 13.12 12.85 12.90 12.90 2,960,375
Sep 18, 2023 12.97 13.25 12.85 13.13 13.13 3,903,100
Sep 15, 2023 13.13 13.20 12.95 13.04 13.04 3,366,800
Sep 14, 2023 13.03 13.14 12.97 13.09 13.09 3,155,702
Sep 13, 2023 13.17 13.30 12.97 13.10 13.10 4,287,909
Sep 12, 2023 13.34 13.41 13.16 13.26 13.26 4,548,531
Sep 11, 2023 13.23 13.52 13.10 13.43 13.43 5,387,246
Sep 8, 2023 13.14 13.34 13.11 13.23 13.23 3,068,759
Sep 7, 2023 13.30 13.45 13.14 13.16 13.16 4,767,781
Sep 6, 2023 13.40 13.52 13.35 13.40 13.40 4,646,450
Sep 5, 2023 13.65 13.65 13.37 13.47 13.47 5,682,545
Sep 4, 2023 13.56 13.78 13.48 13.66 13.66 5,868,846
Sep 1, 2023 13.35 13.76 13.21 13.61 13.61 8,411,479
Aug 31, 2023 13.36 13.59 13.28 13.47 13.47 8,787,345
Aug 30, 2023 13.14 13.35 13.00 13.14 13.14 5,296,500
Aug 29, 2023 12.80 13.19 12.79 13.14 13.14 5,876,518
Aug 28, 2023 13.69 13.69 12.73 12.79 12.79 5,486,445
Aug 25, 2023 12.82 13.12 12.64 12.82 12.82 5,539,000
Aug 24, 2023 12.94 13.05 12.74 12.81 12.81 5,477,582
Aug 23, 2023 13.40 13.53 12.89 12.96 12.96 6,906,546
Aug 22, 2023 13.88 14.09 13.08 13.42 13.42 9,934,271
Aug 21, 2023 13.66 14.12 13.66 13.93 13.93 6,324,965
Aug 18, 2023 13.76 14.16 13.71 13.79 13.79 6,328,000
Aug 17, 2023 13.58 13.86 13.33 13.82 13.82 5,339,280
Aug 16, 2023 13.68 14.03 13.58 13.60 13.60 5,872,418
Aug 15, 2023 14.20 14.32 13.60 13.74 13.74 9,665,559
Aug 14, 2023 14.22 14.60 14.00 14.28 14.28 10,040,027
Aug 11, 2023 15.11 15.21 14.40 14.40 14.40 17,999,067
Aug 10, 2023 15.08 15.65 15.07 15.17 15.17 19,420,473
Aug 9, 2023 15.16 15.87 14.90 15.06 15.06 24,508,705
Aug 8, 2023 14.37 15.94 14.35 15.53 15.53 25,545,293
Aug 7, 2023 14.23 14.53 14.14 14.44 14.44 6,750,270
Aug 4, 2023 14.35 14.65 14.20 14.39 14.39 7,550,625
Aug 3, 2023 14.47 14.50 14.17 14.23 14.23 5,985,907
Aug 2, 2023 14.51 14.57 14.28 14.37 14.37 7,356,279
Aug 1, 2023 14.43 14.96 14.31 14.65 14.65 12,675,090
Jul 31, 2023 14.30 14.55 14.23 14.51 14.51 10,200,573
Jul 28, 2023 13.79 14.88 13.79 14.41 14.41 15,838,887
Jul 27, 2023 13.78 14.10 13.77 13.79 13.79 6,105,631
Jul 26, 2023 13.80 13.86 13.52 13.84 13.84 7,553,219
Jul 25, 2023 13.80 13.97 13.67 13.86 13.86 7,752,306
Jul 24, 2023 14.30 14.30 13.56 13.75 13.75 12,323,179
Jul 21, 2023 14.80 15.33 14.30 14.32 14.32 20,193,664
Jul 20, 2023 14.46 14.98 14.24 14.93 14.93 24,711,539
Jul 19, 2023 14.50 14.50 14.21 14.36 14.36 12,554,791
Jul 18, 2023 13.64 14.74 13.44 14.65 14.65 23,400,818
Jul 17, 2023 13.85 13.85 13.50 13.56 13.56 6,282,251
Jul 14, 2023 14.08 14.34 13.97 13.97 13.97 8,772,750
Jul 13, 2023 13.91 14.08 13.79 13.96 13.96 5,614,599
Jul 12, 2023 13.74 14.40 13.67 13.99 13.99 10,072,956
Jul 11, 2023 13.68 13.83 13.40 13.80 13.80 6,209,895
Jul 10, 2023 13.65 13.94 13.57 13.68 13.68 5,254,700
Jul 7, 2023 13.88 14.07 13.60 13.67 13.67 8,508,881
Jul 6, 2023 14.41 14.51 14.02 14.07 14.07 11,568,721
Jul 5, 2023 13.94 14.40 13.84 14.39 14.39 13,966,721
Jul 4, 2023 14.13 14.28 13.92 13.98 13.98 10,088,503
Jul 3, 2023 13.78 14.38 13.78 14.23 14.23 14,178,387
Jun 30, 2023 13.85 14.28 13.83 14.02 14.02 10,656,342
Jun 29, 2023 14.00 14.38 13.90 14.02 14.02 12,452,097
Jun 28, 2023 14.10 14.71 14.02 14.15 14.15 16,666,509
Jun 27, 2023 13.75 14.91 13.58 14.39 14.39 24,013,201
Jun 26, 2023 13.15 13.90 13.01 13.71 13.71 15,980,910
Jun 21, 2023 12.89 13.74 12.72 13.29 13.29 13,484,389
Jun 20, 2023 13.04 13.10 12.87 12.91 12.91 3,531,000
Jun 19, 2023 13.15 13.26 12.99 13.06 13.06 4,543,309
Jun 16, 2023 13.29 13.36 13.15 13.19 13.19 3,932,017
Jun 15, 2023 12.92 13.26 12.92 13.21 13.21 4,785,600
Jun 14, 2023 13.07 13.08 12.71 13.00 13.00 4,208,157
Jun 13, 2023 12.87 12.99 12.75 12.88 12.88 3,700,706
Jun 12, 2023 12.42 12.95 12.39 12.91 12.91 5,016,254
Jun 9, 2023 12.49 12.57 12.30 12.50 12.50 3,624,100
Jun 8, 2023 12.57 12.79 12.50 12.55 12.55 3,935,914
Jun 7, 2023 12.75 12.77 12.45 12.51 12.51 5,432,120
Jun 6, 2023 13.05 13.22 12.79 12.79 12.79 5,548,032
Jun 5, 2023 13.25 13.25 13.01 13.11 13.11 3,530,200
Jun 2, 2023 13.02 13.22 13.02 13.18 13.18 3,726,250
Jun 1, 2023 12.98 13.13 12.92 13.01 13.01 3,388,700
May 31, 2023 13.15 13.21 12.95 12.98 12.98 3,587,400
May 30, 2023 13.10 13.23 12.91 13.14 13.14 4,608,595
May 29, 2023 13.33 13.45 13.13 13.13 13.13 3,883,524
May 26, 2023 13.43 13.47 13.10 13.37 13.37 5,682,101
May 25, 2023 13.56 13.68 13.26 13.52 13.52 5,673,291
May 24, 2023 13.30 13.68 13.30 13.47 13.47 4,579,966
May 23, 2023 13.62 13.77 13.38 13.38 13.38 3,739,100
May 22, 2023 13.65 13.69 13.43 13.61 13.61 4,862,355
May 19, 2023 13.57 14.11 13.40 13.78 13.78 7,770,788
May 18, 2023 13.70 13.73 13.46 13.60 13.60 4,648,560
May 17, 2023 13.33 13.80 13.30 13.66 13.66 6,163,312
May 16, 2023 13.49 13.85 13.36 13.46 13.46 7,057,871
May 15, 2023 13.03 13.71 12.98 13.54 13.54 9,466,765
May 12, 2023 13.00 13.39 13.00 13.06 13.06 4,756,448
May 11, 2023 13.00 13.28 12.93 13.15 13.15 4,162,032
May 10, 2023 12.90 13.10 12.85 13.03 13.03 3,055,741
May 9, 2023 13.14 13.18 12.90 12.90 12.90 5,171,751
May 8, 2023 13.29 13.44 13.10 13.18 13.18 4,511,344
May 5, 2023 13.37 13.45 13.09 13.14 13.14 4,825,718
May 4, 2023 13.36 13.70 13.30 13.54 13.54 6,393,968
Apr 28, 2023 13.05 13.48 13.05 13.35 13.35 5,662,643
Apr 27, 2023 13.17 13.45 12.96 13.08 13.08 6,644,456
Apr 26, 2023 13.23 13.60 13.16 13.40 13.40 6,588,799
Apr 25, 2023 13.84 13.88 13.07 13.23 13.23 8,252,771

Related Tickers

E8F.F CIMC Enric Holdings Limited
0.8900
+1.71%
 
97L.F Ranger Energy Services, Inc.
9.55
-3.05%
 
MKAP.JK Multikarya Asia Pasifik Raya Tb
342.00
+3.01%
 
9528.SR Gas Arabian Services Company
9.94
0.00%
 
RGAS.JK Kian Santang Muliatama Tbk.
88.00
+1.15%
 
SR-R.BK Siamraj Public Company Limited
0.5700
-8.06%
 
300157.SZ New JCM Group Co.,Ltd
2.4800
+1.22%
 
688377.SS Nanjing Develop Advanced Manufacturing Co., Ltd.
15.26
+0.07%
 
603800.SS Suzhou Douson Drilling & Production Equipment Co.,Ltd.
22.37
+1.82%
 
002207.SZ Xinjiang Zhundong Petroleum Technology Co., Ltd.
5.32
+1.33%