Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 4.910
-0.040 (-0.81%)
Aug 27, 2026, 11:29 AM CST
SHA:600023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.95 | 4.97 | 4.89 | 4.91 | - | -0.81% | 21,606,400 |
| 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 |
| Jul 8, 2026 | 5.28 | 5.40 | 5.27 | 5.36 | 5.08 | 0.94% | 31,909,037 |
| Jul 7, 2026 | 5.40 | 5.40 | 5.29 | 5.31 | 5.04 | -1.85% | 28,709,967 |
| Jul 6, 2026 | 5.40 | 5.45 | 5.35 | 5.41 | 5.13 | -1.10% | 34,628,281 |
| Jul 3, 2026 | 5.47 | 5.49 | 5.37 | 5.47 | 5.19 | 0.18% | 49,241,560 |
| Jul 2, 2026 | 5.36 | 5.50 | 5.29 | 5.46 | 5.18 | 1.87% | 56,784,330 |
| Jul 1, 2026 | 5.25 | 5.37 | 5.22 | 5.36 | 5.08 | 1.90% | 45,567,146 |
| Jun 30, 2026 | 5.23 | 5.29 | 5.18 | 5.26 | 4.99 | -0.38% | 41,507,350 |
| Jun 29, 2026 | 5.23 | 5.30 | 5.14 | 5.28 | 5.01 | 0.76% | 46,287,488 |
| Jun 26, 2026 | 5.30 | 5.35 | 5.20 | 5.24 | 4.97 | -1.13% | 46,277,539 |
| Jun 25, 2026 | 5.36 | 5.42 | 5.28 | 5.30 | 5.03 | -1.85% | 50,497,755 |
| Jun 24, 2026 | 5.50 | 5.53 | 5.38 | 5.40 | 5.12 | -2.35% | 48,868,175 |
| Jun 23, 2026 | 5.67 | 5.78 | 5.52 | 5.53 | 5.24 | -3.32% | 66,680,808 |
| Jun 22, 2026 | 5.72 | 5.73 | 5.58 | 5.72 | 5.42 | -0.69% | 67,122,971 |
| Jun 18, 2026 | 6.02 | 6.08 | 5.75 | 5.76 | 5.46 | -4.64% | 86,209,430 |