Singapore markets close in 34 minutes
Straits Times Index
3,337.01 +4.21 (+0.13%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,203.19 +39.07 (+0.48%) Bitcoin USD
63,064.19 +1,702.44 (+2.77%) CMC Crypto 200
1,312.06 +9.99 (+0.77%)
Sichuan Mingxing Electric Power Co., Ltd. (600101.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 12.30 | 13.53 | 12.30 | 13.53 | 13.53 | 114,384,083 |
| 28 Jun 2024 | 11.73 | 12.65 | 11.70 | 12.30 | 12.30 | 72,433,309 |
| 27 Jun 2024 | 12.00 | 12.11 | 11.70 | 11.71 | 11.71 | 40,460,990 |
| 26 Jun 2024 | 11.99 | 12.54 | 11.60 | 12.21 | 12.21 | 58,843,260 |
| 25 Jun 2024 | 13.01 | 13.09 | 12.10 | 12.20 | 12.20 | 69,652,940 |
| 24 Jun 2024 | 12.64 | 13.50 | 12.64 | 13.31 | 13.31 | 91,943,891 |
| 21 Jun 2024 | 12.70 | 12.85 | 12.42 | 12.59 | 12.59 | 45,453,867 |
| 20 Jun 2024 | 13.09 | 13.46 | 12.74 | 12.80 | 12.80 | 62,907,829 |
| 19 Jun 2024 | 13.72 | 13.88 | 13.22 | 13.27 | 13.27 | 64,319,816 |
| 18 Jun 2024 | 13.71 | 13.85 | 13.46 | 13.77 | 13.77 | 65,483,888 |
| 17 Jun 2024 | 14.13 | 14.85 | 13.30 | 13.85 | 13.85 | 76,150,586 |
| 14 Jun 2024 | 14.91 | 15.48 | 14.65 | 14.67 | 14.67 | 75,282,592 |
| 13 Jun 2024 | 14.95 | 15.33 | 14.60 | 15.03 | 15.03 | 81,918,036 |
| 12 Jun 2024 | 14.72 | 15.66 | 14.56 | 15.32 | 15.32 | 99,672,432 |
| 11 Jun 2024 | 15.08 | 15.20 | 14.37 | 14.91 | 14.91 | 80,405,685 |
| 07 Jun 2024 | 14.66 | 15.65 | 14.03 | 15.12 | 15.12 | 99,415,399 |
| 06 Jun 2024 | 14.58 | 15.90 | 14.34 | 15.20 | 15.20 | 121,486,948 |
| 05 Jun 2024 | 14.25 | 15.40 | 14.20 | 14.73 | 14.73 | 132,885,591 |
| 04 Jun 2024 | 13.03 | 14.32 | 12.82 | 14.32 | 14.32 | 102,512,095 |
| 03 Jun 2024 | 13.58 | 13.74 | 12.80 | 13.02 | 13.02 | 94,190,944 |
| 31 May 2024 | 13.37 | 14.93 | 13.07 | 14.01 | 14.01 | 125,738,394 |
| 30 May 2024 | 15.80 | 16.07 | 14.22 | 14.22 | 14.22 | 80,478,514 |
| 29 May 2024 | 15.74 | 16.88 | 15.20 | 15.80 | 15.80 | 147,684,409 |
| 28 May 2024 | 14.18 | 15.74 | 14.18 | 15.74 | 15.74 | 97,953,904 |
| 27 May 2024 | 14.40 | 14.90 | 13.80 | 14.31 | 14.31 | 131,326,704 |
| 24 May 2024 | 12.72 | 13.60 | 12.71 | 13.60 | 13.60 | 82,238,521 |
| 23 May 2024 | 12.57 | 12.60 | 11.91 | 12.36 | 12.36 | 71,803,946 |
| 22 May 2024 | 13.19 | 13.60 | 12.22 | 12.79 | 12.79 | 91,599,690 |
| 21 May 2024 | 12.78 | 13.66 | 12.63 | 13.56 | 13.56 | 98,251,179 |
| 20 May 2024 | 12.05 | 13.32 | 11.80 | 13.27 | 13.27 | 116,028,420 |
| 17 May 2024 | 11.43 | 12.68 | 11.43 | 12.11 | 12.11 | 105,067,989 |
| 16 May 2024 | 10.80 | 11.83 | 10.80 | 11.60 | 11.60 | 95,893,180 |
| 15 May 2024 | 12.14 | 12.73 | 11.02 | 11.19 | 11.19 | 115,190,394 |
| 14 May 2024 | 10.80 | 12.24 | 10.51 | 12.24 | 12.24 | 113,314,721 |
| 13 May 2024 | 10.80 | 11.13 | 10.43 | 11.13 | 11.13 | 113,977,452 |
| 10 May 2024 | 9.10 | 10.12 | 9.03 | 10.12 | 10.12 | 65,290,968 |
| 09 May 2024 | 9.01 | 9.36 | 8.95 | 9.20 | 9.20 | 41,414,255 |
| 08 May 2024 | 8.63 | 9.36 | 8.56 | 9.09 | 9.09 | 50,020,150 |
| 07 May 2024 | 8.41 | 8.54 | 8.39 | 8.51 | 8.51 | 13,997,900 |
| 06 May 2024 | 8.28 | 8.55 | 8.28 | 8.45 | 8.45 | 17,966,341 |
| 30 Apr 2024 | 8.21 | 8.37 | 8.15 | 8.17 | 8.17 | 15,035,373 |
| 29 Apr 2024 | 7.96 | 8.06 | 7.92 | 8.04 | 8.04 | 7,634,864 |
| 26 Apr 2024 | 7.90 | 7.96 | 7.81 | 7.96 | 7.96 | 8,278,243 |
| 25 Apr 2024 | 8.05 | 8.10 | 7.93 | 7.95 | 7.95 | 9,929,934 |
| 24 Apr 2024 | 8.14 | 8.21 | 8.01 | 8.12 | 8.12 | 11,482,390 |
| 23 Apr 2024 | 8.08 | 8.19 | 8.04 | 8.15 | 8.15 | 9,947,180 |
| 22 Apr 2024 | 7.98 | 8.28 | 7.89 | 8.23 | 8.23 | 17,055,500 |
| 19 Apr 2024 | 7.81 | 8.05 | 7.79 | 7.93 | 7.93 | 8,585,365 |
| 18 Apr 2024 | 7.94 | 8.02 | 7.83 | 7.85 | 7.85 | 11,643,305 |
| 17 Apr 2024 | 7.80 | 8.03 | 7.76 | 7.99 | 7.99 | 12,409,563 |
| 16 Apr 2024 | 8.01 | 8.02 | 7.62 | 7.69 | 7.69 | 16,777,829 |
| 15 Apr 2024 | 8.08 | 8.33 | 7.90 | 8.09 | 8.09 | 13,645,694 |
| 12 Apr 2024 | 8.22 | 8.31 | 8.05 | 8.09 | 8.09 | 13,279,646 |
| 11 Apr 2024 | 8.14 | 8.36 | 8.07 | 8.31 | 8.31 | 13,240,630 |
| 10 Apr 2024 | 8.16 | 8.54 | 8.07 | 8.35 | 8.35 | 22,893,156 |
| 09 Apr 2024 | 8.35 | 8.49 | 8.13 | 8.24 | 8.24 | 24,542,058 |
| 08 Apr 2024 | 7.90 | 8.71 | 7.86 | 8.51 | 8.51 | 33,046,495 |
| 03 Apr 2024 | 7.86 | 8.00 | 7.71 | 7.92 | 7.92 | 12,879,246 |
| 02 Apr 2024 | 7.56 | 8.04 | 7.53 | 7.86 | 7.86 | 20,149,310 |
| 01 Apr 2024 | 7.45 | 7.60 | 7.40 | 7.54 | 7.54 | 11,484,239 |
| 29 Mar 2024 | 7.45 | 7.55 | 7.33 | 7.41 | 7.41 | 8,644,441 |
| 28 Mar 2024 | 7.00 | 7.31 | 7.00 | 7.22 | 7.22 | 6,660,301 |
| 27 Mar 2024 | 7.24 | 7.29 | 7.09 | 7.10 | 7.10 | 6,240,780 |
| 26 Mar 2024 | 7.26 | 7.30 | 7.18 | 7.28 | 7.28 | 5,941,605 |
| 25 Mar 2024 | 7.32 | 7.44 | 7.17 | 7.25 | 7.25 | 9,218,063 |
| 22 Mar 2024 | 7.49 | 7.50 | 7.31 | 7.33 | 7.33 | 8,972,107 |
| 21 Mar 2024 | 7.45 | 7.58 | 7.39 | 7.51 | 7.51 | 9,183,191 |
| 20 Mar 2024 | 7.44 | 7.45 | 7.34 | 7.44 | 7.44 | 5,774,584 |
| 19 Mar 2024 | 7.37 | 7.57 | 7.37 | 7.45 | 7.45 | 11,283,937 |
| 18 Mar 2024 | 7.37 | 7.42 | 7.34 | 7.42 | 7.42 | 8,573,680 |
| 15 Mar 2024 | 7.29 | 7.39 | 7.28 | 7.38 | 7.38 | 7,006,864 |
| 14 Mar 2024 | 7.30 | 7.38 | 7.24 | 7.32 | 7.32 | 9,002,189 |
| 13 Mar 2024 | 7.38 | 7.39 | 7.27 | 7.36 | 7.36 | 8,500,097 |
| 12 Mar 2024 | 7.55 | 7.57 | 7.35 | 7.43 | 7.43 | 15,214,444 |
| 11 Mar 2024 | 7.30 | 7.64 | 7.27 | 7.57 | 7.57 | 19,749,863 |
| 08 Mar 2024 | 7.27 | 7.54 | 7.18 | 7.32 | 7.32 | 18,159,972 |
| 07 Mar 2024 | 7.01 | 7.74 | 7.01 | 7.36 | 7.36 | 24,553,772 |
| 06 Mar 2024 | 6.91 | 7.11 | 6.89 | 7.04 | 7.04 | 9,751,271 |
| 05 Mar 2024 | 6.96 | 6.96 | 6.88 | 6.90 | 6.90 | 5,249,927 |
| 04 Mar 2024 | 6.97 | 6.99 | 6.83 | 6.99 | 6.99 | 6,378,110 |
| 01 Mar 2024 | 6.93 | 6.96 | 6.86 | 6.94 | 6.94 | 6,365,440 |
| 29 Feb 2024 | 6.65 | 6.92 | 6.63 | 6.92 | 6.92 | 8,574,895 |
| 28 Feb 2024 | 7.13 | 7.25 | 6.71 | 6.73 | 6.73 | 13,355,256 |
| 27 Feb 2024 | 7.03 | 7.14 | 6.97 | 7.14 | 7.14 | 7,611,767 |
| 26 Feb 2024 | 7.08 | 7.21 | 7.00 | 7.07 | 7.07 | 9,881,502 |
| 23 Feb 2024 | 6.93 | 7.07 | 6.90 | 7.07 | 7.07 | 7,299,040 |
| 22 Feb 2024 | 6.71 | 6.93 | 6.70 | 6.93 | 6.93 | 9,047,066 |
| 21 Feb 2024 | 6.66 | 6.90 | 6.60 | 6.73 | 6.73 | 11,142,945 |
| 20 Feb 2024 | 6.64 | 6.70 | 6.56 | 6.68 | 6.68 | 6,834,321 |
| 19 Feb 2024 | 6.63 | 6.78 | 6.54 | 6.67 | 6.67 | 14,709,783 |
| 08 Feb 2024 | 6.12 | 6.63 | 6.08 | 6.60 | 6.60 | 16,839,640 |
| 07 Feb 2024 | 6.05 | 6.18 | 5.83 | 6.09 | 6.09 | 14,956,736 |
| 06 Feb 2024 | 5.98 | 6.27 | 5.53 | 6.06 | 6.06 | 14,620,564 |
| 05 Feb 2024 | 6.51 | 6.51 | 5.95 | 5.96 | 5.96 | 16,598,980 |
| 02 Feb 2024 | 6.95 | 6.99 | 6.31 | 6.61 | 6.61 | 12,097,320 |
| 01 Feb 2024 | 7.12 | 7.12 | 6.80 | 6.94 | 6.94 | 9,939,976 |
| 31 Jan 2024 | 7.37 | 7.56 | 7.13 | 7.18 | 7.18 | 7,839,300 |
| 30 Jan 2024 | 7.54 | 7.64 | 7.38 | 7.39 | 7.39 | 5,789,156 |
| 29 Jan 2024 | 7.76 | 7.77 | 7.54 | 7.56 | 7.56 | 7,015,821 |
| 26 Jan 2024 | 7.72 | 7.84 | 7.70 | 7.74 | 7.74 | 9,655,216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.