Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China · Delayed Price · Currency is CNY 8.11
+0.13 (1.63%)
At close: Jan 23, 2026
SHA:600032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.42 | 7.42 | 7.28 | 7.31 | 7.31 | -1.35% | 7,457,298 |
| Dec 15, 2025 | 7.38 | 7.46 | 7.37 | 7.41 | 7.41 | 0.68% | 10,106,410 |
| Dec 12, 2025 | 7.27 | 7.40 | 7.27 | 7.36 | 7.36 | 0.96% | 13,636,150 |
| Dec 11, 2025 | 7.33 | 7.37 | 7.28 | 7.29 | 7.29 | -0.55% | 6,388,500 |
| Dec 10, 2025 | 7.27 | 7.35 | 7.26 | 7.33 | 7.33 | 0.55% | 6,551,500 |
| Dec 9, 2025 | 7.35 | 7.40 | 7.26 | 7.29 | 7.29 | -0.82% | 7,935,188 |
| Dec 8, 2025 | 7.37 | 7.41 | 7.34 | 7.35 | 7.35 | -0.27% | 7,369,300 |
| Dec 5, 2025 | 7.27 | 7.38 | 7.22 | 7.37 | 7.37 | 1.38% | 9,169,160 |
| Dec 4, 2025 | 7.35 | 7.37 | 7.26 | 7.27 | 7.27 | -0.95% | 7,340,400 |
| Dec 3, 2025 | 7.37 | 7.40 | 7.32 | 7.34 | 7.34 | -0.54% | 9,227,400 |
| Dec 2, 2025 | 7.40 | 7.41 | 7.32 | 7.38 | 7.38 | -0.14% | 7,370,971 |
| Dec 1, 2025 | 7.41 | 7.43 | 7.37 | 7.39 | 7.39 | -0.14% | 11,961,610 |
| Nov 28, 2025 | 7.37 | 7.40 | 7.29 | 7.40 | 7.40 | 0.54% | 10,640,800 |
| Nov 27, 2025 | 7.38 | 7.41 | 7.35 | 7.36 | 7.36 | - | 8,764,809 |
| Nov 26, 2025 | 7.41 | 7.43 | 7.36 | 7.36 | 7.36 | -0.67% | 11,741,800 |
| Nov 25, 2025 | 7.43 | 7.47 | 7.38 | 7.41 | 7.41 | -0.13% | 16,066,859 |
| Nov 24, 2025 | 7.56 | 7.59 | 7.38 | 7.42 | 7.42 | -1.20% | 12,749,400 |
| Nov 21, 2025 | 7.80 | 7.84 | 7.50 | 7.51 | 7.51 | -3.96% | 12,256,890 |
| Nov 20, 2025 | 7.88 | 7.90 | 7.81 | 7.82 | 7.82 | -0.51% | 7,258,640 |
| Nov 19, 2025 | 7.87 | 8.00 | 7.81 | 7.86 | 7.86 | -0.51% | 7,660,900 |
| Nov 18, 2025 | 7.98 | 8.05 | 7.84 | 7.90 | 7.90 | -1.37% | 9,845,300 |
| Nov 17, 2025 | 8.10 | 8.10 | 7.93 | 8.01 | 8.01 | -1.23% | 12,853,890 |
| Nov 14, 2025 | 8.19 | 8.25 | 8.08 | 8.11 | 8.11 | -1.22% | 13,933,380 |
| Nov 13, 2025 | 8.23 | 8.27 | 8.12 | 8.21 | 8.21 | -0.24% | 11,626,300 |