Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.20
+0.01 (0.19%)
Aug 22, 2025, 3:00 PM CST
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.21 | 5.22 | 5.16 | 5.20 | 5.20 | - | 44,330,165 |
| Aug 21, 2025 | 5.18 | 5.22 | 5.17 | 5.20 | 5.20 | 0.39% | 48,742,784 |
| Aug 20, 2025 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | 0.19% | 29,120,199 |
| Aug 19, 2025 | 5.19 | 5.20 | 5.17 | 5.17 | 5.17 | -0.39% | 30,973,235 |
| Aug 18, 2025 | 5.18 | 5.20 | 5.17 | 5.19 | 5.19 | 0.19% | 43,632,098 |
| Aug 15, 2025 | 5.15 | 5.19 | 5.14 | 5.18 | 5.18 | 0.58% | 30,621,876 |
| Aug 14, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.77% | 33,014,855 |
| Aug 13, 2025 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | -0.38% | 37,976,839 |
| Aug 12, 2025 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | -0.19% | 34,635,776 |
| Aug 11, 2025 | 5.25 | 5.26 | 5.21 | 5.22 | 5.22 | -0.76% | 32,772,855 |
| Aug 8, 2025 | 5.24 | 5.27 | 5.23 | 5.26 | 5.26 | 0.38% | 40,854,071 |
| Aug 7, 2025 | 5.24 | 5.25 | 5.22 | 5.24 | 5.24 | - | 25,989,166 |
| Aug 6, 2025 | 5.25 | 5.26 | 5.22 | 5.24 | 5.24 | -0.19% | 30,706,253 |
| Aug 5, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.25 | 0.38% | 28,269,406 |
| Aug 4, 2025 | 5.19 | 5.24 | 5.18 | 5.23 | 5.23 | 0.58% | 32,878,307 |
| Aug 1, 2025 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | 0.19% | 39,347,404 |
| Jul 31, 2025 | 5.23 | 5.24 | 5.18 | 5.19 | 5.19 | -0.95% | 52,185,004 |
| Jul 30, 2025 | 5.20 | 5.27 | 5.20 | 5.24 | 5.24 | 0.77% | 60,311,467 |
| Jul 29, 2025 | 5.21 | 5.24 | 5.17 | 5.20 | 5.20 | -0.38% | 52,961,166 |
| Jul 28, 2025 | 5.25 | 5.26 | 5.22 | 5.22 | 5.22 | -0.57% | 44,953,381 |
| Jul 25, 2025 | 5.36 | 5.37 | 5.24 | 5.25 | 5.25 | -2.05% | 93,488,423 |
| Jul 24, 2025 | 5.34 | 5.37 | 5.26 | 5.36 | 5.36 | -0.56% | 122,969,484 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.33 | 5.39 | 5.39 | 3.06% | 270,544,380 |
| Jul 22, 2025 | 5.17 | 5.23 | 5.15 | 5.23 | 5.23 | 1.16% | 81,840,823 |
| Jul 21, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | 0.58% | 48,820,596 |
| Jul 18, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.59% | 52,350,083 |
| Jul 17, 2025 | 5.11 | 5.12 | 5.08 | 5.11 | 5.11 | 0.39% | 40,419,242 |
| Jul 16, 2025 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | -0.20% | 40,263,820 |
| Jul 15, 2025 | 5.17 | 5.18 | 5.07 | 5.10 | 5.10 | -1.16% | 75,729,685 |
| Jul 14, 2025 | 5.14 | 5.20 | 5.13 | 5.16 | 5.16 | 0.58% | 70,806,466 |
| Jul 11, 2025 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | -0.97% | 98,055,515 |
| Jul 10, 2025 | 5.24 | 5.26 | 5.17 | 5.18 | 5.18 | -0.77% | 94,636,609 |
| Jul 9, 2025 | 5.33 | 5.38 | 5.21 | 5.22 | 5.22 | -7.45% | 105,395,429 |
| Jul 8, 2025 | 5.63 | 5.65 | 5.57 | 5.64 | 5.35 | 0.36% | 68,754,208 |
| Jul 7, 2025 | 5.63 | 5.67 | 5.57 | 5.62 | 5.33 | 0.72% | 82,267,156 |
| Jul 4, 2025 | 5.47 | 5.59 | 5.45 | 5.58 | 5.29 | 2.39% | 96,473,835 |
| Jul 3, 2025 | 5.38 | 5.46 | 5.36 | 5.45 | 5.17 | 1.68% | 77,171,131 |
| Jul 2, 2025 | 5.33 | 5.37 | 5.33 | 5.36 | 5.08 | 0.37% | 37,443,341 |
| Jul 1, 2025 | 5.30 | 5.35 | 5.29 | 5.34 | 5.07 | 0.75% | 41,981,346 |
| Jun 30, 2025 | 5.31 | 5.32 | 5.29 | 5.30 | 5.03 | - | 28,296,400 |
| Jun 27, 2025 | 5.32 | 5.34 | 5.29 | 5.30 | 5.03 | -0.19% | 40,868,133 |
| Jun 26, 2025 | 5.33 | 5.35 | 5.31 | 5.31 | 5.04 | -0.38% | 33,289,407 |
| Jun 25, 2025 | 5.31 | 5.33 | 5.29 | 5.33 | 5.06 | 0.38% | 37,226,315 |
| Jun 24, 2025 | 5.29 | 5.32 | 5.28 | 5.31 | 5.04 | 0.38% | 33,677,231 |
| Jun 23, 2025 | 5.29 | 5.30 | 5.25 | 5.29 | 5.02 | - | 34,190,350 |
| Jun 20, 2025 | 5.30 | 5.33 | 5.29 | 5.29 | 5.02 | -0.19% | 26,153,089 |
| Jun 19, 2025 | 5.37 | 5.38 | 5.30 | 5.30 | 5.03 | -1.30% | 49,013,448 |
| Jun 18, 2025 | 5.39 | 5.43 | 5.36 | 5.37 | 5.09 | -0.37% | 39,956,742 |
| Jun 17, 2025 | 5.35 | 5.40 | 5.33 | 5.39 | 5.11 | 0.94% | 49,966,413 |
| Jun 16, 2025 | 5.37 | 5.38 | 5.33 | 5.34 | 5.07 | -0.74% | 40,396,658 |