Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.07
0.00 (0.00%)
Jul 31, 2026, 3:00 PM CST
SHA:600023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.14 | 6.19 | 6.02 | 6.04 | 5.73 | -1.63% | 61,511,110 |
| Jun 16, 2026 | 6.12 | 6.21 | 6.05 | 6.14 | 5.82 | -0.32% | 67,278,830 |
| Jun 15, 2026 | 6.26 | 6.29 | 6.10 | 6.16 | 5.84 | -1.60% | 70,014,650 |
| Jun 12, 2026 | 6.23 | 6.34 | 6.10 | 6.26 | 5.94 | -0.63% | 103,612,900 |
| Jun 11, 2026 | 5.92 | 6.35 | 5.91 | 6.30 | 5.97 | 5.53% | 99,067,590 |
| Jun 10, 2026 | 5.93 | 6.03 | 5.86 | 5.97 | 5.66 | -0.17% | 57,499,600 |
| Jun 9, 2026 | 5.97 | 5.99 | 5.84 | 5.98 | 5.67 | 0.50% | 51,237,946 |
| Jun 8, 2026 | 5.83 | 6.02 | 5.81 | 5.95 | 5.64 | -0.67% | 59,126,105 |
| Jun 5, 2026 | 6.22 | 6.34 | 5.97 | 5.99 | 5.68 | -4.01% | 96,207,300 |
| Jun 4, 2026 | 6.33 | 6.42 | 6.21 | 6.24 | 5.92 | -2.80% | 80,150,970 |
| Jun 3, 2026 | 6.32 | 6.44 | 6.22 | 6.42 | 6.09 | 0.47% | 115,845,000 |
| Jun 2, 2026 | 6.60 | 6.60 | 6.37 | 6.39 | 6.06 | -4.63% | 123,316,500 |
| Jun 1, 2026 | 6.55 | 6.73 | 6.28 | 6.70 | 6.35 | 3.55% | 180,562,400 |
| May 29, 2026 | 6.10 | 6.60 | 6.06 | 6.47 | 6.14 | 6.07% | 205,421,600 |
| May 28, 2026 | 6.00 | 6.20 | 5.95 | 6.10 | 5.78 | 1.67% | 116,405,400 |
| May 27, 2026 | 6.03 | 6.11 | 5.96 | 6.00 | 5.69 | -1.32% | 90,752,440 |
| May 26, 2026 | 5.89 | 6.15 | 5.85 | 6.08 | 5.77 | 2.88% | 105,092,800 |
| May 25, 2026 | 5.72 | 5.95 | 5.66 | 5.91 | 5.60 | 2.78% | 101,532,100 |
| May 22, 2026 | 5.69 | 5.81 | 5.64 | 5.75 | 5.45 | 0.70% | 91,279,780 |