Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.33
+0.14 (2.70%)
Feb 27, 2026, 3:00 PM CST
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.12 | 5.19 | 5.10 | 5.19 | 5.19 | 1.76% | 107,940,600 |
| Feb 25, 2026 | 5.05 | 5.14 | 5.05 | 5.10 | 5.10 | 0.99% | 100,163,500 |
| Feb 24, 2026 | 4.97 | 5.06 | 4.97 | 5.05 | 5.05 | 1.81% | 91,082,930 |
| Feb 13, 2026 | 5.01 | 5.01 | 4.95 | 4.96 | 4.96 | -1.00% | 60,120,755 |
| Feb 12, 2026 | 4.99 | 5.03 | 4.98 | 5.01 | 5.01 | 0.60% | 64,765,670 |
| Feb 11, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 35,024,990 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | -0.20% | 32,797,210 |
| Feb 9, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | 0.40% | 41,872,630 |
| Feb 6, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 50,218,290 |
| Feb 5, 2026 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | -0.40% | 41,605,560 |
| Feb 4, 2026 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | 1.02% | 75,598,370 |
| Feb 3, 2026 | 4.96 | 4.98 | 4.89 | 4.92 | 4.92 | -0.40% | 121,823,600 |
| Feb 2, 2026 | 4.97 | 5.03 | 4.94 | 4.94 | 4.94 | -0.20% | 120,528,500 |
| Jan 30, 2026 | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | -0.80% | 96,651,050 |
| Jan 29, 2026 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | 0.40% | 84,746,987 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.94 | 4.97 | 4.97 | 0.20% | 76,351,656 |
| Jan 27, 2026 | 5.02 | 5.02 | 4.94 | 4.96 | 4.96 | -0.80% | 81,074,820 |
| Jan 26, 2026 | 4.96 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 112,541,000 |
| Jan 23, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | - | 69,549,361 |
| Jan 22, 2026 | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | -0.60% | 119,158,600 |
| Jan 21, 2026 | 5.03 | 5.04 | 4.97 | 4.98 | 4.98 | -0.99% | 63,884,370 |
| Jan 20, 2026 | 5.00 | 5.04 | 4.98 | 5.03 | 5.03 | 1.00% | 93,299,470 |
| Jan 19, 2026 | 4.91 | 4.98 | 4.89 | 4.98 | 4.98 | 1.43% | 79,142,610 |
| Jan 16, 2026 | 4.98 | 5.03 | 4.90 | 4.91 | 4.91 | -0.81% | 153,310,700 |
| Jan 15, 2026 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | -0.20% | 54,542,160 |
| Jan 14, 2026 | 5.06 | 5.07 | 4.94 | 4.96 | 4.96 | -1.78% | 138,483,800 |
| Jan 13, 2026 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | -0.59% | 56,280,510 |
| Jan 12, 2026 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 1.20% | 71,647,720 |
| Jan 9, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.20% | 40,846,671 |
| Jan 8, 2026 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | 0.60% | 48,889,910 |
| Jan 7, 2026 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 54,583,770 |
| Jan 6, 2026 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | 0.40% | 52,109,980 |
| Jan 5, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.20% | 53,501,620 |
| Dec 31, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | - | 45,910,500 |
| Dec 30, 2025 | 5.01 | 5.02 | 4.95 | 4.95 | 4.95 | -1.39% | 84,387,390 |
| Dec 29, 2025 | 5.14 | 5.15 | 5.02 | 5.02 | 5.02 | -2.52% | 117,506,400 |
| Dec 26, 2025 | 5.15 | 5.16 | 5.12 | 5.15 | 5.15 | - | 34,626,624 |
| Dec 25, 2025 | 5.14 | 5.16 | 5.11 | 5.15 | 5.15 | 0.39% | 34,135,402 |
| Dec 24, 2025 | 5.14 | 5.15 | 5.10 | 5.13 | 5.13 | -0.19% | 43,869,240 |
| Dec 23, 2025 | 5.13 | 5.19 | 5.12 | 5.14 | 5.14 | 0.39% | 52,660,660 |
| Dec 22, 2025 | 5.16 | 5.17 | 5.12 | 5.12 | 5.12 | -0.78% | 40,266,020 |
| Dec 19, 2025 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | - | 42,708,130 |
| Dec 18, 2025 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | 0.58% | 28,518,570 |
| Dec 17, 2025 | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | 0.39% | 36,259,420 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.10 | 5.11 | 5.11 | -1.16% | 40,181,810 |
| Dec 15, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 34,071,300 |
| Dec 12, 2025 | 5.14 | 5.17 | 5.12 | 5.16 | 5.16 | 0.39% | 47,334,390 |
| Dec 11, 2025 | 5.14 | 5.18 | 5.13 | 5.14 | 5.14 | - | 36,977,100 |
| Dec 10, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.59% | 33,743,424 |
| Dec 9, 2025 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | -0.20% | 28,839,990 |