Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.15
-0.06 (-1.15%)
Nov 17, 2025, 2:14 PM CST
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | -0.95% | 52,291,772 |
| Nov 13, 2025 | 5.31 | 5.32 | 5.23 | 5.26 | 5.26 | -0.75% | 62,038,082 |
| Nov 12, 2025 | 5.34 | 5.35 | 5.29 | 5.30 | 5.30 | -0.56% | 44,778,168 |
| Nov 11, 2025 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | -0.56% | 41,417,757 |
| Nov 10, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 0.56% | 51,656,494 |
| Nov 7, 2025 | 5.37 | 5.43 | 5.32 | 5.33 | 5.33 | -0.93% | 66,479,474 |
| Nov 6, 2025 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 1.70% | 93,459,460 |
| Nov 5, 2025 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | 0.76% | 70,094,968 |
| Nov 4, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 0.57% | 64,614,118 |
| Nov 3, 2025 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 1.16% | 75,736,283 |
| Oct 31, 2025 | 5.26 | 5.28 | 5.16 | 5.16 | 5.16 | -2.27% | 101,033,675 |
| Oct 30, 2025 | 5.25 | 5.31 | 5.18 | 5.28 | 5.28 | -1.31% | 118,072,390 |
| Oct 29, 2025 | 5.30 | 5.37 | 5.25 | 5.35 | 5.35 | 1.90% | 86,419,748 |
| Oct 28, 2025 | 5.31 | 5.32 | 5.23 | 5.25 | 5.25 | -0.94% | 67,397,338 |
| Oct 27, 2025 | 5.20 | 5.36 | 5.18 | 5.30 | 5.30 | 2.32% | 127,368,252 |
| Oct 24, 2025 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.77% | 53,665,400 |
| Oct 23, 2025 | 5.16 | 5.23 | 5.15 | 5.22 | 5.22 | 0.97% | 65,761,449 |
| Oct 22, 2025 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | - | 39,020,940 |
| Oct 21, 2025 | 5.16 | 5.21 | 5.14 | 5.17 | 5.17 | 0.19% | 51,194,350 |
| Oct 20, 2025 | 5.19 | 5.20 | 5.08 | 5.16 | 5.16 | -0.39% | 81,322,194 |
| Oct 17, 2025 | 5.20 | 5.24 | 5.17 | 5.18 | 5.18 | -1.15% | 75,090,775 |
| Oct 16, 2025 | 5.23 | 5.26 | 5.19 | 5.24 | 5.19 | - | 76,882,214 |
| Oct 15, 2025 | 5.23 | 5.28 | 5.18 | 5.24 | 5.19 | 0.19% | 95,672,392 |
| Oct 14, 2025 | 5.18 | 5.25 | 5.17 | 5.23 | 5.18 | 0.97% | 106,558,791 |
| Oct 13, 2025 | 5.15 | 5.20 | 5.10 | 5.18 | 5.13 | -0.58% | 91,044,362 |
| Oct 10, 2025 | 5.16 | 5.21 | 5.12 | 5.21 | 5.16 | 0.97% | 131,514,726 |
| Oct 9, 2025 | 5.00 | 5.16 | 4.99 | 5.16 | 5.11 | 4.24% | 181,682,896 |
| Sep 30, 2025 | 4.96 | 4.97 | 4.94 | 4.95 | 4.90 | -0.20% | 49,197,516 |
| Sep 29, 2025 | 4.96 | 5.02 | 4.93 | 4.96 | 4.91 | - | 67,574,679 |
| Sep 26, 2025 | 4.93 | 4.97 | 4.93 | 4.96 | 4.91 | 0.40% | 47,815,257 |
| Sep 25, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.89 | -0.20% | 39,148,703 |
| Sep 24, 2025 | 4.94 | 4.97 | 4.93 | 4.95 | 4.90 | -0.20% | 39,005,807 |
| Sep 23, 2025 | 4.96 | 4.97 | 4.91 | 4.96 | 4.91 | -0.20% | 55,318,297 |
| Sep 22, 2025 | 4.99 | 5.00 | 4.94 | 4.97 | 4.92 | -0.40% | 51,879,011 |
| Sep 19, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.94 | -0.60% | 52,377,472 |
| Sep 18, 2025 | 5.10 | 5.11 | 5.00 | 5.02 | 4.97 | -1.57% | 109,684,342 |
| Sep 17, 2025 | 5.09 | 5.12 | 5.07 | 5.10 | 5.05 | 0.20% | 44,202,451 |
| Sep 16, 2025 | 5.12 | 5.12 | 5.07 | 5.09 | 5.04 | -0.39% | 56,201,765 |
| Sep 15, 2025 | 5.13 | 5.14 | 5.09 | 5.11 | 5.06 | -0.39% | 46,990,458 |
| Sep 12, 2025 | 5.16 | 5.19 | 5.11 | 5.13 | 5.08 | -0.58% | 114,566,020 |
| Sep 11, 2025 | 5.13 | 5.17 | 5.12 | 5.16 | 5.11 | 0.39% | 52,610,788 |
| Sep 10, 2025 | 5.15 | 5.16 | 5.11 | 5.14 | 5.09 | -0.19% | 36,787,065 |
| Sep 9, 2025 | 5.15 | 5.17 | 5.12 | 5.15 | 5.10 | - | 67,002,110 |
| Sep 8, 2025 | 5.11 | 5.19 | 5.11 | 5.15 | 5.10 | 0.98% | 96,816,284 |
| Sep 5, 2025 | 5.10 | 5.11 | 5.07 | 5.10 | 5.05 | - | 43,028,927 |
| Sep 4, 2025 | 5.10 | 5.11 | 5.06 | 5.10 | 5.05 | -0.39% | 63,611,041 |
| Sep 3, 2025 | 5.15 | 5.18 | 5.08 | 5.12 | 5.07 | -0.58% | 54,462,300 |
| Sep 2, 2025 | 5.09 | 5.16 | 5.09 | 5.15 | 5.10 | 1.18% | 95,146,342 |
| Sep 1, 2025 | 5.09 | 5.14 | 5.07 | 5.09 | 5.04 | 0.20% | 110,793,508 |
| Aug 29, 2025 | 5.16 | 5.26 | 5.07 | 5.08 | 5.03 | -1.17% | 216,202,072 |