Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
5.20
+0.01 (0.19%)
Aug 1, 2025, 3:00 PM CST
SHA:600023 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 13, 2025 | 5.35 | 5.41 | 5.34 | 5.38 | 5.10 | 0.56% | 54,872,924 |
Jun 12, 2025 | 5.36 | 5.37 | 5.33 | 5.35 | 5.07 | -0.19% | 26,254,052 |
Jun 11, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.08 | 0.19% | 29,562,019 |
Jun 10, 2025 | 5.35 | 5.40 | 5.33 | 5.35 | 5.07 | -0.19% | 53,195,988 |
Jun 9, 2025 | 5.34 | 5.37 | 5.32 | 5.36 | 5.08 | 0.37% | 38,315,341 |
Jun 6, 2025 | 5.33 | 5.35 | 5.31 | 5.34 | 5.07 | 0.19% | 28,610,535 |
Jun 5, 2025 | 5.31 | 5.34 | 5.31 | 5.33 | 5.06 | 0.38% | 24,420,932 |
Jun 4, 2025 | 5.31 | 5.32 | 5.30 | 5.31 | 5.04 | - | 27,102,234 |
Jun 3, 2025 | 5.34 | 5.34 | 5.28 | 5.31 | 5.04 | -0.75% | 58,838,943 |
May 30, 2025 | 5.36 | 5.39 | 5.34 | 5.35 | 5.07 | -0.19% | 33,557,207 |
May 29, 2025 | 5.33 | 5.37 | 5.32 | 5.36 | 5.08 | 0.75% | 30,241,351 |
May 28, 2025 | 5.36 | 5.37 | 5.32 | 5.32 | 5.05 | -0.75% | 38,737,071 |
May 27, 2025 | 5.39 | 5.41 | 5.34 | 5.36 | 5.08 | -0.74% | 34,332,681 |
May 26, 2025 | 5.34 | 5.41 | 5.34 | 5.40 | 5.12 | 1.12% | 44,276,756 |
May 23, 2025 | 5.40 | 5.42 | 5.33 | 5.34 | 5.07 | -1.29% | 40,706,763 |