Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.84
+0.08 (1.39%)
May 7, 2026, 3:00 PM CST
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.70 | 5.78 | 5.67 | 5.76 | 5.76 | 1.05% | 83,691,986 |
| Apr 30, 2026 | 5.69 | 5.75 | 5.62 | 5.70 | 5.70 | -0.35% | 58,360,406 |
| Apr 29, 2026 | 5.84 | 5.84 | 5.67 | 5.72 | 5.72 | -2.89% | 101,205,252 |
| Apr 28, 2026 | 5.66 | 5.91 | 5.60 | 5.89 | 5.89 | 1.90% | 138,982,395 |
| Apr 27, 2026 | 5.77 | 5.86 | 5.70 | 5.78 | 5.78 | -0.34% | 72,265,175 |
| Apr 24, 2026 | 5.79 | 5.87 | 5.75 | 5.80 | 5.80 | - | 63,640,205 |
| Apr 23, 2026 | 5.75 | 5.83 | 5.68 | 5.80 | 5.80 | 0.69% | 74,876,930 |
| Apr 22, 2026 | 5.72 | 5.80 | 5.70 | 5.76 | 5.76 | 0.70% | 68,790,541 |
| Apr 21, 2026 | 5.64 | 5.80 | 5.63 | 5.72 | 5.72 | 1.96% | 77,301,600 |
| Apr 20, 2026 | 5.50 | 5.62 | 5.48 | 5.61 | 5.61 | 1.81% | 69,376,498 |
| Apr 17, 2026 | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | -0.54% | 37,069,440 |
| Apr 16, 2026 | 5.53 | 5.56 | 5.50 | 5.54 | 5.54 | - | 40,347,600 |
| Apr 15, 2026 | 5.54 | 5.57 | 5.44 | 5.54 | 5.54 | 0.36% | 60,832,214 |
| Apr 14, 2026 | 5.48 | 5.55 | 5.47 | 5.52 | 5.52 | 0.73% | 53,554,980 |
| Apr 13, 2026 | 5.45 | 5.48 | 5.41 | 5.48 | 5.48 | 0.18% | 58,174,400 |
| Apr 10, 2026 | 5.48 | 5.52 | 5.44 | 5.47 | 5.47 | 0.37% | 50,050,760 |
| Apr 9, 2026 | 5.46 | 5.49 | 5.43 | 5.45 | 5.45 | -0.55% | 49,691,890 |
| Apr 8, 2026 | 5.45 | 5.48 | 5.39 | 5.48 | 5.48 | 1.11% | 63,686,850 |
| Apr 7, 2026 | 5.40 | 5.44 | 5.35 | 5.42 | 5.42 | 0.18% | 48,705,840 |
| Apr 3, 2026 | 5.51 | 5.52 | 5.39 | 5.41 | 5.41 | -1.81% | 60,004,480 |
| Apr 2, 2026 | 5.47 | 5.55 | 5.43 | 5.51 | 5.51 | 0.73% | 74,296,800 |
| Apr 1, 2026 | 5.47 | 5.52 | 5.41 | 5.47 | 5.47 | 0.74% | 74,441,160 |
| Mar 31, 2026 | 5.46 | 5.54 | 5.40 | 5.43 | 5.43 | -1.27% | 79,211,970 |
| Mar 30, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.50 | -3.68% | 130,404,300 |
| Mar 27, 2026 | 5.60 | 5.73 | 5.51 | 5.71 | 5.71 | 0.88% | 134,510,571 |
| Mar 26, 2026 | 5.50 | 5.72 | 5.48 | 5.66 | 5.66 | 2.72% | 197,304,800 |
| Mar 25, 2026 | 5.38 | 5.58 | 5.32 | 5.51 | 5.51 | 2.61% | 121,933,100 |
| Mar 24, 2026 | 5.30 | 5.38 | 5.25 | 5.37 | 5.37 | 2.29% | 84,007,400 |
| Mar 23, 2026 | 5.38 | 5.41 | 5.22 | 5.25 | 5.25 | -3.31% | 102,242,800 |
| Mar 20, 2026 | 5.45 | 5.55 | 5.39 | 5.43 | 5.43 | -0.55% | 71,537,920 |
| Mar 19, 2026 | 5.43 | 5.54 | 5.42 | 5.46 | 5.46 | - | 55,088,260 |
| Mar 18, 2026 | 5.46 | 5.52 | 5.40 | 5.46 | 5.46 | 0.37% | 65,662,410 |
| Mar 17, 2026 | 5.47 | 5.55 | 5.43 | 5.44 | 5.44 | -0.73% | 67,142,020 |
| Mar 16, 2026 | 5.57 | 5.61 | 5.46 | 5.48 | 5.48 | -1.62% | 76,798,110 |
| Mar 13, 2026 | 5.68 | 5.68 | 5.54 | 5.57 | 5.57 | -1.42% | 91,004,560 |
| Mar 12, 2026 | 5.53 | 5.68 | 5.50 | 5.65 | 5.65 | 2.17% | 126,824,300 |
| Mar 11, 2026 | 5.45 | 5.53 | 5.34 | 5.53 | 5.53 | 1.28% | 86,178,120 |
| Mar 10, 2026 | 5.50 | 5.52 | 5.41 | 5.46 | 5.46 | -0.73% | 77,161,460 |
| Mar 9, 2026 | 5.47 | 5.57 | 5.45 | 5.50 | 5.50 | 0.36% | 114,641,100 |
| Mar 6, 2026 | 5.49 | 5.51 | 5.43 | 5.48 | 5.48 | -0.18% | 82,385,310 |
| Mar 5, 2026 | 5.45 | 5.52 | 5.42 | 5.49 | 5.49 | 1.48% | 109,397,100 |
| Mar 4, 2026 | 5.37 | 5.44 | 5.31 | 5.41 | 5.41 | 0.19% | 136,743,964 |
| Mar 3, 2026 | 5.43 | 5.49 | 5.37 | 5.40 | 5.40 | -0.55% | 166,979,000 |
| Mar 2, 2026 | 5.30 | 5.44 | 5.26 | 5.43 | 5.43 | 1.88% | 168,893,000 |
| Feb 27, 2026 | 5.20 | 5.33 | 5.19 | 5.33 | 5.33 | 2.70% | 139,241,900 |
| Feb 26, 2026 | 5.12 | 5.19 | 5.10 | 5.19 | 5.19 | 1.76% | 107,940,600 |
| Feb 25, 2026 | 5.05 | 5.14 | 5.05 | 5.10 | 5.10 | 0.99% | 100,163,500 |
| Feb 24, 2026 | 4.97 | 5.06 | 4.97 | 5.05 | 5.05 | 1.81% | 91,082,930 |
| Feb 13, 2026 | 5.01 | 5.01 | 4.95 | 4.96 | 4.96 | -1.00% | 60,120,755 |
| Feb 12, 2026 | 4.99 | 5.03 | 4.98 | 5.01 | 5.01 | 0.60% | 64,765,670 |