Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China · Delayed Price · Currency is CNY 8.45
+0.10 (1.20%)
At close: Mar 6, 2026
SHA:600032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.33 | 8.54 | 8.27 | 8.47 | - | 1.44% | 15,751,700 |
| Mar 5, 2026 | 8.41 | 8.49 | 8.32 | 8.35 | 8.35 | - | 18,870,580 |
| Mar 4, 2026 | 8.25 | 8.44 | 8.19 | 8.35 | 8.35 | 0.48% | 19,913,850 |
| Mar 3, 2026 | 8.35 | 8.46 | 8.25 | 8.31 | 8.31 | -0.84% | 22,638,440 |
| Mar 2, 2026 | 8.30 | 8.46 | 8.22 | 8.38 | 8.38 | 0.96% | 22,360,650 |
| Feb 27, 2026 | 8.13 | 8.36 | 8.12 | 8.30 | 8.30 | 1.72% | 15,377,770 |
| Feb 26, 2026 | 8.08 | 8.18 | 8.07 | 8.16 | 8.16 | 0.87% | 10,400,680 |
| Feb 25, 2026 | 8.08 | 8.16 | 8.06 | 8.09 | 8.09 | -0.12% | 10,289,090 |
| Feb 24, 2026 | 7.85 | 8.17 | 7.81 | 8.10 | 8.10 | 4.11% | 16,682,900 |
| Feb 13, 2026 | 7.95 | 7.98 | 7.78 | 7.78 | 7.78 | -2.02% | 7,656,500 |
| Feb 12, 2026 | 7.89 | 7.98 | 7.86 | 7.94 | 7.94 | 0.76% | 6,982,073 |
| Feb 11, 2026 | 7.92 | 8.00 | 7.87 | 7.88 | 7.88 | 0.25% | 6,233,192 |
| Feb 10, 2026 | 7.99 | 8.02 | 7.86 | 7.86 | 7.86 | -1.75% | 6,212,400 |
| Feb 9, 2026 | 7.97 | 8.05 | 7.94 | 8.00 | 8.00 | 0.88% | 8,139,788 |
| Feb 6, 2026 | 7.87 | 8.02 | 7.83 | 7.93 | 7.93 | 0.38% | 7,766,052 |
| Feb 5, 2026 | 8.08 | 8.10 | 7.85 | 7.90 | 7.90 | -2.23% | 9,709,173 |
| Feb 4, 2026 | 7.91 | 8.17 | 7.88 | 8.08 | 8.08 | 2.15% | 15,107,773 |
| Feb 3, 2026 | 7.83 | 7.94 | 7.81 | 7.91 | 7.91 | 1.41% | 10,274,297 |
| Feb 2, 2026 | 7.90 | 8.05 | 7.80 | 7.80 | 7.80 | -1.02% | 14,168,340 |
| Jan 30, 2026 | 7.90 | 7.97 | 7.72 | 7.88 | 7.88 | -0.38% | 11,278,000 |
| Jan 29, 2026 | 7.96 | 8.02 | 7.88 | 7.91 | 7.91 | -0.63% | 9,147,825 |
| Jan 28, 2026 | 8.01 | 8.04 | 7.92 | 7.96 | 7.96 | -0.62% | 8,427,673 |
| Jan 27, 2026 | 8.08 | 8.08 | 7.86 | 8.01 | 8.01 | -0.87% | 11,765,570 |
| Jan 26, 2026 | 8.10 | 8.18 | 8.01 | 8.08 | 8.08 | -0.37% | 11,690,140 |
| Jan 23, 2026 | 7.98 | 8.13 | 7.98 | 8.11 | 8.11 | 1.63% | 12,788,600 |
| Jan 22, 2026 | 7.92 | 7.98 | 7.86 | 7.98 | 7.98 | 0.76% | 9,412,573 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.88 | 7.92 | 7.92 | -1.00% | 9,958,700 |
| Jan 20, 2026 | 7.96 | 8.01 | 7.90 | 8.00 | 8.00 | 0.76% | 13,743,640 |
| Jan 19, 2026 | 7.70 | 7.95 | 7.68 | 7.94 | 7.94 | 2.72% | 16,121,900 |
| Jan 16, 2026 | 7.90 | 8.05 | 7.73 | 7.73 | 7.73 | -1.28% | 14,036,200 |
| Jan 15, 2026 | 7.73 | 7.84 | 7.73 | 7.83 | 7.83 | 0.77% | 10,275,170 |
| Jan 14, 2026 | 7.67 | 7.89 | 7.67 | 7.77 | 7.77 | 0.52% | 19,439,930 |
| Jan 13, 2026 | 7.72 | 7.77 | 7.64 | 7.73 | 7.73 | 0.13% | 12,802,210 |
| Jan 12, 2026 | 7.69 | 7.73 | 7.61 | 7.72 | 7.72 | 0.39% | 11,461,100 |
| Jan 9, 2026 | 7.58 | 7.69 | 7.53 | 7.69 | 7.69 | 1.85% | 10,400,500 |
| Jan 8, 2026 | 7.49 | 7.57 | 7.47 | 7.55 | 7.55 | 0.53% | 6,706,300 |
| Jan 7, 2026 | 7.56 | 7.58 | 7.51 | 7.51 | 7.51 | -0.40% | 6,904,776 |
| Jan 6, 2026 | 7.47 | 7.55 | 7.45 | 7.54 | 7.54 | 1.07% | 7,956,389 |
| Jan 5, 2026 | 7.44 | 7.50 | 7.43 | 7.46 | 7.46 | 0.67% | 8,026,505 |
| Dec 31, 2025 | 7.40 | 7.44 | 7.36 | 7.41 | 7.41 | 0.82% | 7,081,800 |
| Dec 30, 2025 | 7.43 | 7.47 | 7.33 | 7.35 | 7.35 | -1.34% | 7,712,300 |
| Dec 29, 2025 | 7.51 | 7.53 | 7.44 | 7.45 | 7.45 | -0.80% | 7,422,465 |
| Dec 26, 2025 | 7.50 | 7.55 | 7.47 | 7.51 | 7.51 | 0.13% | 7,296,700 |
| Dec 25, 2025 | 7.45 | 7.52 | 7.42 | 7.50 | 7.50 | 0.67% | 7,655,052 |
| Dec 24, 2025 | 7.39 | 7.47 | 7.35 | 7.45 | 7.45 | 0.95% | 6,742,884 |
| Dec 23, 2025 | 7.41 | 7.49 | 7.36 | 7.38 | 7.38 | -0.40% | 5,990,600 |
| Dec 22, 2025 | 7.36 | 7.43 | 7.35 | 7.41 | 7.41 | 0.68% | 6,474,800 |
| Dec 19, 2025 | 7.32 | 7.41 | 7.29 | 7.36 | 7.36 | 0.55% | 7,601,288 |
| Dec 18, 2025 | 7.27 | 7.35 | 7.26 | 7.32 | 7.32 | - | 4,934,400 |
| Dec 17, 2025 | 7.31 | 7.34 | 7.22 | 7.32 | 7.32 | 0.14% | 8,089,600 |