Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China flag China · Delayed Price · Currency is CNY
5.20
+0.01 (0.19%)
Aug 1, 2025, 3:00 PM CST

SHA:600023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.185.245.185.205.200.19%39,347,404
Jul 31, 20255.235.245.185.195.19-0.95%52,185,004
Jul 30, 20255.205.275.205.245.240.77%60,311,467
Jul 29, 20255.215.245.175.205.20-0.38%52,961,166
Jul 28, 20255.255.265.225.225.22-0.57%44,953,381
Jul 25, 20255.365.375.245.255.25-2.05%93,488,423
Jul 24, 20255.345.375.265.365.36-0.56%122,969,484
Jul 23, 20255.755.755.335.395.393.06%270,544,380
Jul 22, 20255.175.235.155.235.231.16%81,840,823
Jul 21, 20255.145.175.145.175.170.58%48,820,596
Jul 18, 20255.115.155.105.145.140.59%52,350,083
Jul 17, 20255.115.125.085.115.110.39%40,419,242
Jul 16, 20255.105.125.085.095.09-0.20%40,263,820
Jul 15, 20255.175.185.075.105.10-1.16%75,729,685
Jul 14, 20255.145.205.135.165.160.58%70,806,466
Jul 11, 20255.185.205.125.135.13-0.97%98,055,515
Jul 10, 20255.245.265.175.185.18-0.77%94,636,609
Jul 9, 20255.335.385.215.225.22-7.45%105,395,429
Jul 8, 20255.635.655.575.645.350.36%68,754,208
Jul 7, 20255.635.675.575.625.330.72%82,267,156
Jul 4, 20255.475.595.455.585.292.39%96,473,835
Jul 3, 20255.385.465.365.455.171.68%77,171,131
Jul 2, 20255.335.375.335.365.080.37%37,443,341
Jul 1, 20255.305.355.295.345.070.75%41,981,346
Jun 30, 20255.315.325.295.305.03-28,296,400
Jun 27, 20255.325.345.295.305.03-0.19%40,868,133
Jun 26, 20255.335.355.315.315.04-0.38%33,289,407
Jun 25, 20255.315.335.295.335.060.38%37,226,315
Jun 24, 20255.295.325.285.315.040.38%33,677,231
Jun 23, 20255.295.305.255.295.02-34,190,350
Jun 20, 20255.305.335.295.295.02-0.19%26,153,089
Jun 19, 20255.375.385.305.305.03-1.30%49,013,448
Jun 18, 20255.395.435.365.375.09-0.37%39,956,742
Jun 17, 20255.355.405.335.395.110.94%49,966,413
Jun 16, 20255.375.385.335.345.07-0.74%40,396,658
Jun 13, 20255.355.415.345.385.100.56%54,872,924
Jun 12, 20255.365.375.335.355.07-0.19%26,254,052
Jun 11, 20255.355.385.335.365.080.19%29,562,019
Jun 10, 20255.355.405.335.355.07-0.19%53,195,988
Jun 9, 20255.345.375.325.365.080.37%38,315,341
Jun 6, 20255.335.355.315.345.070.19%28,610,535
Jun 5, 20255.315.345.315.335.060.38%24,420,932
Jun 4, 20255.315.325.305.315.04-27,102,234
Jun 3, 20255.345.345.285.315.04-0.75%58,838,943
May 30, 20255.365.395.345.355.07-0.19%33,557,207
May 29, 20255.335.375.325.365.080.75%30,241,351
May 28, 20255.365.375.325.325.05-0.75%38,737,071
May 27, 20255.395.415.345.365.08-0.74%34,332,681
May 26, 20255.345.415.345.405.121.12%44,276,756
May 23, 20255.405.425.335.345.07-1.29%40,706,763