Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.18
-0.01 (-0.19%)
Oct 29, 2026, 2:05 PM CST
SHA:600023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.15 | 5.19 | 5.08 | 5.18 | 5.18 | -0.19% | 44,519,118 |
| Oct 28, 2026 | 5.18 | 5.25 | 5.14 | 5.19 | 5.19 | 0.58% | 41,432,216 |
| Oct 27, 2026 | 5.24 | 5.25 | 5.13 | 5.16 | 5.16 | -1.71% | 46,817,964 |
| Oct 26, 2026 | 5.20 | 5.31 | 5.18 | 5.25 | 5.25 | 0.96% | 55,973,508 |
| Oct 23, 2026 | 5.25 | 5.30 | 5.16 | 5.20 | 5.20 | -0.95% | 59,898,584 |
| Oct 22, 2026 | 5.35 | 5.36 | 5.22 | 5.27 | 5.25 | -1.50% | 43,952,047 |
| Oct 21, 2026 | 5.42 | 5.42 | 5.34 | 5.35 | 5.33 | -0.93% | 31,116,002 |
| Oct 20, 2026 | 5.39 | 5.45 | 5.35 | 5.40 | 5.38 | - | 36,303,605 |
| Oct 19, 2026 | 5.42 | 5.44 | 5.37 | 5.40 | 5.38 | - | 30,441,892 |
| Oct 16, 2026 | 5.41 | 5.48 | 5.36 | 5.40 | 5.38 | -0.18% | 47,018,046 |
| Oct 15, 2026 | 5.47 | 5.47 | 5.36 | 5.41 | 5.39 | -1.10% | 51,072,296 |
| Oct 14, 2026 | 5.32 | 5.49 | 5.31 | 5.47 | 5.45 | 2.43% | 57,706,443 |
| Oct 13, 2026 | 5.35 | 5.38 | 5.31 | 5.34 | 5.32 | -0.37% | 32,188,616 |
| Oct 12, 2026 | 5.33 | 5.44 | 5.31 | 5.36 | 5.34 | 0.75% | 47,171,097 |
| Oct 9, 2026 | 5.40 | 5.42 | 5.30 | 5.32 | 5.30 | -1.12% | 61,696,383 |
| Oct 8, 2026 | 5.21 | 5.40 | 5.20 | 5.38 | 5.36 | 3.07% | 72,371,146 |
| Sep 30, 2026 | 5.19 | 5.30 | 5.18 | 5.22 | 5.20 | 0.77% | 45,786,031 |
| Sep 29, 2026 | 5.18 | 5.24 | 5.14 | 5.18 | 5.16 | -0.19% | 40,271,584 |
| Sep 28, 2026 | 5.13 | 5.23 | 5.11 | 5.19 | 5.17 | 0.97% | 49,010,539 |
| Sep 24, 2026 | 5.08 | 5.16 | 5.06 | 5.14 | 5.12 | 1.18% | 56,598,650 |
| Sep 23, 2026 | 4.99 | 5.10 | 4.97 | 5.08 | 5.06 | 1.60% | 51,188,249 |
| Sep 22, 2026 | 5.01 | 5.01 | 4.97 | 5.00 | 4.98 | -0.20% | 24,565,433 |
| Sep 21, 2026 | 5.05 | 5.06 | 4.97 | 5.01 | 4.99 | -1.38% | 47,108,026 |
| Sep 18, 2026 | 5.05 | 5.10 | 5.01 | 5.08 | 5.06 | 0.40% | 33,110,059 |
| Sep 17, 2026 | 5.09 | 5.11 | 4.99 | 5.06 | 5.04 | -1.17% | 45,745,527 |
| Sep 16, 2026 | 5.05 | 5.14 | 5.04 | 5.12 | 5.10 | 0.79% | 62,527,456 |
| Sep 15, 2026 | 5.03 | 5.12 | 5.02 | 5.08 | 5.06 | 0.79% | 57,594,707 |
| Sep 14, 2026 | 5.01 | 5.07 | 4.99 | 5.04 | 5.02 | 0.40% | 42,380,703 |
| Sep 11, 2026 | 4.99 | 5.03 | 4.92 | 5.02 | 5.00 | 0.80% | 51,173,233 |
| Sep 10, 2026 | 5.00 | 5.04 | 4.97 | 4.98 | 4.96 | -0.80% | 47,898,959 |
| Sep 9, 2026 | 4.93 | 5.03 | 4.92 | 5.02 | 5.00 | 1.83% | 97,715,552 |
| Sep 8, 2026 | 4.84 | 4.95 | 4.84 | 4.93 | 4.91 | 1.65% | 60,258,526 |
| Sep 7, 2026 | 4.89 | 4.90 | 4.84 | 4.85 | 4.83 | -0.61% | 46,499,853 |
| Sep 4, 2026 | 4.93 | 4.94 | 4.88 | 4.88 | 4.86 | -1.01% | 53,428,521 |
| Sep 3, 2026 | 4.91 | 4.99 | 4.90 | 4.93 | 4.91 | 0.41% | 54,952,531 |
| Sep 2, 2026 | 4.90 | 4.92 | 4.86 | 4.91 | 4.89 | 0.41% | 33,033,889 |
| Sep 1, 2026 | 4.88 | 4.92 | 4.87 | 4.89 | 4.87 | 0.20% | 34,242,783 |
| Aug 31, 2026 | 4.91 | 4.92 | 4.87 | 4.88 | 4.86 | -1.21% | 32,648,510 |
| Aug 28, 2026 | 4.92 | 4.95 | 4.89 | 4.94 | 4.92 | 0.41% | 25,732,376 |
| Aug 27, 2026 | 4.97 | 4.97 | 4.89 | 4.92 | 4.90 | -0.61% | 31,155,818 |
| Aug 26, 2026 | 4.89 | 4.97 | 4.87 | 4.95 | 4.93 | 1.23% | 40,904,180 |
| Aug 25, 2026 | 4.87 | 4.92 | 4.84 | 4.89 | 4.87 | 0.62% | 31,504,892 |
| Aug 24, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.84 | - | 32,859,491 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.84 | -0.41% | 14,844,272 |
| Aug 20, 2026 | 4.85 | 4.89 | 4.85 | 4.88 | 4.86 | 0.62% | 22,542,039 |
| Aug 19, 2026 | 4.87 | 4.89 | 4.84 | 4.85 | 4.83 | -0.41% | 28,971,716 |
| Aug 18, 2026 | 4.89 | 4.90 | 4.87 | 4.87 | 4.85 | -0.41% | 20,959,030 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.88 | 4.89 | 4.87 | -0.41% | 25,404,119 |
| Aug 14, 2026 | 4.96 | 4.96 | 4.91 | 4.91 | 4.89 | -1.01% | 27,366,295 |
| Aug 13, 2026 | 4.96 | 4.97 | 4.94 | 4.96 | 4.94 | - | 27,165,370 |