Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.12
+0.04 (0.79%)
Sep 16, 2026, 3:00 PM CST
SHA:600023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.05 | 5.14 | 5.04 | 5.12 | 5.12 | 0.79% | 62,527,456 |
| Sep 15, 2026 | 5.03 | 5.12 | 5.02 | 5.08 | 5.08 | 0.79% | 57,594,707 |
| Sep 14, 2026 | 5.01 | 5.07 | 4.99 | 5.04 | 5.04 | 0.40% | 42,380,700 |
| Sep 11, 2026 | 4.99 | 5.03 | 4.92 | 5.02 | 5.02 | 0.80% | 51,173,233 |
| Sep 10, 2026 | 5.00 | 5.04 | 4.97 | 4.98 | 4.98 | -0.80% | 47,898,959 |
| Sep 9, 2026 | 4.93 | 5.03 | 4.92 | 5.02 | 5.02 | 1.83% | 97,715,552 |
| Sep 8, 2026 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 1.65% | 60,258,520 |
| Sep 7, 2026 | 4.89 | 4.90 | 4.84 | 4.85 | 4.85 | -0.61% | 46,499,850 |
| Sep 4, 2026 | 4.93 | 4.94 | 4.88 | 4.88 | 4.88 | -1.01% | 53,428,521 |
| Sep 3, 2026 | 4.91 | 4.99 | 4.90 | 4.93 | 4.93 | 0.41% | 54,952,531 |
| Sep 2, 2026 | 4.90 | 4.92 | 4.86 | 4.91 | 4.91 | 0.41% | 33,033,880 |
| Sep 1, 2026 | 4.88 | 4.92 | 4.87 | 4.89 | 4.89 | 0.20% | 34,242,780 |
| Aug 31, 2026 | 4.91 | 4.92 | 4.87 | 4.88 | 4.88 | -1.21% | 32,648,510 |
| Aug 28, 2026 | 4.92 | 4.95 | 4.89 | 4.94 | 4.94 | 0.41% | 25,732,370 |
| Aug 27, 2026 | 4.97 | 4.97 | 4.89 | 4.92 | 4.92 | -0.61% | 31,155,810 |
| Aug 26, 2026 | 4.89 | 4.97 | 4.87 | 4.95 | 4.95 | 1.23% | 40,904,180 |
| Aug 25, 2026 | 4.87 | 4.92 | 4.84 | 4.89 | 4.89 | 0.62% | 31,504,892 |
| Aug 24, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | - | 32,859,491 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.86 | -0.41% | 14,844,272 |
| Aug 20, 2026 | 4.85 | 4.89 | 4.85 | 4.88 | 4.88 | 0.62% | 22,542,039 |
| Aug 19, 2026 | 4.87 | 4.89 | 4.84 | 4.85 | 4.85 | -0.41% | 28,971,710 |
| Aug 18, 2026 | 4.89 | 4.90 | 4.87 | 4.87 | 4.87 | -0.41% | 20,959,030 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | -0.41% | 25,404,119 |
| Aug 14, 2026 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | -1.01% | 27,366,295 |
| Aug 13, 2026 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | - | 27,165,370 |
| Aug 12, 2026 | 4.98 | 4.99 | 4.94 | 4.96 | 4.96 | -0.40% | 22,849,126 |
| Aug 11, 2026 | 4.96 | 5.01 | 4.95 | 4.98 | 4.98 | 0.40% | 33,330,000 |
| Aug 10, 2026 | 4.93 | 4.97 | 4.92 | 4.96 | 4.96 | 0.61% | 30,578,511 |
| Aug 7, 2026 | 4.95 | 4.96 | 4.92 | 4.93 | 4.93 | -0.60% | 30,699,750 |
| Aug 6, 2026 | 4.92 | 4.96 | 4.91 | 4.96 | 4.96 | 0.40% | 34,685,052 |
| Aug 5, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -0.60% | 49,235,009 |
| Aug 4, 2026 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | -1.00% | 61,299,329 |
| Aug 3, 2026 | 5.03 | 5.05 | 4.99 | 5.02 | 5.02 | -0.99% | 68,282,001 |
| Jul 31, 2026 | 5.07 | 5.08 | 4.96 | 5.07 | 5.07 | - | 84,858,630 |
| Jul 30, 2026 | 5.14 | 5.16 | 5.05 | 5.07 | 5.07 | -1.36% | 79,231,600 |
| Jul 29, 2026 | 5.31 | 5.42 | 5.30 | 5.42 | 5.14 | 1.69% | 63,212,720 |
| Jul 28, 2026 | 5.36 | 5.36 | 5.28 | 5.33 | 5.05 | -0.56% | 42,770,154 |
| Jul 27, 2026 | 5.33 | 5.37 | 5.30 | 5.36 | 5.08 | - | 42,566,604 |
| Jul 24, 2026 | 5.44 | 5.47 | 5.35 | 5.36 | 5.08 | -1.65% | 49,808,342 |
| Jul 23, 2026 | 5.35 | 5.47 | 5.32 | 5.45 | 5.17 | 1.11% | 43,809,287 |
| Jul 22, 2026 | 5.29 | 5.39 | 5.28 | 5.39 | 5.11 | 1.32% | 54,273,701 |
| Jul 21, 2026 | 5.33 | 5.41 | 5.24 | 5.32 | 5.05 | -0.37% | 68,630,627 |
| Jul 20, 2026 | 5.15 | 5.34 | 5.13 | 5.34 | 5.06 | 3.29% | 79,773,011 |
| Jul 17, 2026 | 5.05 | 5.24 | 5.02 | 5.17 | 4.90 | 2.38% | 71,813,370 |
| Jul 16, 2026 | 4.99 | 5.08 | 4.98 | 5.05 | 4.79 | 1.00% | 50,604,540 |
| Jul 15, 2026 | 5.21 | 5.21 | 4.93 | 5.00 | 4.74 | -8.59% | 120,317,593 |
| Jul 14, 2026 | 5.39 | 5.49 | 5.35 | 5.47 | 5.19 | 1.11% | 49,232,596 |
| Jul 13, 2026 | 5.39 | 5.46 | 5.36 | 5.41 | 5.13 | 0.19% | 47,510,476 |
| Jul 10, 2026 | 5.31 | 5.47 | 5.28 | 5.40 | 5.12 | 1.69% | 48,595,697 |
| Jul 9, 2026 | 5.33 | 5.37 | 5.26 | 5.31 | 5.04 | -0.93% | 30,562,322 |