Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China · Delayed Price · Currency is CNY 6.77
-0.05 (-0.73%)
Sep 3, 2026, 3:00 PM CST
SHA:600032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.85 | 6.86 | 6.74 | 6.77 | 6.77 | -0.73% | 10,187,140 |
| Sep 2, 2026 | 6.86 | 6.86 | 6.77 | 6.82 | 6.82 | -0.44% | 9,142,800 |
| Sep 1, 2026 | 6.78 | 6.93 | 6.76 | 6.85 | 6.85 | 0.74% | 15,196,312 |
| Aug 31, 2026 | 6.87 | 6.89 | 6.68 | 6.80 | 6.80 | -1.02% | 15,516,803 |
| Aug 28, 2026 | 6.86 | 6.89 | 6.83 | 6.87 | 6.87 | -0.29% | 11,287,402 |
| Aug 27, 2026 | 6.85 | 6.90 | 6.75 | 6.89 | 6.89 | 0.29% | 16,076,555 |
| Aug 26, 2026 | 6.81 | 6.89 | 6.78 | 6.87 | 6.87 | 0.59% | 15,078,900 |
| Aug 25, 2026 | 6.76 | 6.84 | 6.70 | 6.83 | 6.83 | 1.04% | 11,937,500 |
| Aug 24, 2026 | 6.77 | 6.82 | 6.70 | 6.76 | 6.76 | 0.15% | 12,695,470 |
| Aug 21, 2026 | 6.78 | 6.78 | 6.66 | 6.75 | 6.75 | -0.44% | 13,999,100 |
| Aug 20, 2026 | 6.77 | 6.83 | 6.76 | 6.78 | 6.78 | 0.30% | 11,534,401 |
| Aug 19, 2026 | 6.88 | 6.98 | 6.75 | 6.76 | 6.76 | -2.59% | 19,550,100 |
| Aug 18, 2026 | 7.07 | 7.08 | 6.92 | 6.94 | 6.94 | -2.12% | 21,104,930 |
| Aug 17, 2026 | 7.04 | 7.10 | 6.99 | 7.09 | 7.09 | -0.70% | 22,262,280 |
| Aug 14, 2026 | 7.40 | 7.46 | 7.08 | 7.14 | 7.14 | -3.90% | 39,135,060 |
| Aug 13, 2026 | 7.48 | 7.58 | 7.40 | 7.43 | 7.43 | -0.93% | 34,278,950 |
| Aug 12, 2026 | 7.48 | 7.56 | 7.33 | 7.50 | 7.50 | -0.66% | 28,708,820 |
| Aug 11, 2026 | 7.51 | 7.65 | 7.48 | 7.55 | 7.55 | -1.31% | 35,469,630 |
| Aug 10, 2026 | 7.36 | 7.85 | 7.32 | 7.65 | 7.65 | 4.22% | 52,418,730 |
| Aug 7, 2026 | 7.37 | 7.38 | 7.22 | 7.34 | 7.34 | -0.27% | 24,246,286 |
| Aug 6, 2026 | 7.41 | 7.41 | 7.24 | 7.36 | 7.36 | -1.21% | 25,885,090 |
| Aug 5, 2026 | 7.50 | 7.51 | 7.33 | 7.45 | 7.45 | -0.67% | 28,150,835 |
| Aug 4, 2026 | 7.59 | 7.65 | 7.46 | 7.50 | 7.50 | -0.79% | 29,226,243 |
| Aug 3, 2026 | 7.40 | 7.57 | 7.35 | 7.56 | 7.56 | 3.00% | 28,654,400 |
| Jul 31, 2026 | 7.23 | 7.42 | 7.12 | 7.34 | 7.34 | 1.38% | 28,537,523 |
| Jul 30, 2026 | 7.39 | 7.45 | 7.14 | 7.24 | 7.24 | -1.76% | 30,508,130 |
| Jul 29, 2026 | 7.22 | 7.39 | 7.09 | 7.37 | 7.37 | 2.08% | 32,715,260 |
| Jul 28, 2026 | 7.30 | 7.38 | 7.15 | 7.22 | 7.22 | -2.17% | 29,335,880 |
| Jul 27, 2026 | 6.96 | 7.42 | 6.95 | 7.38 | 7.38 | 3.94% | 42,518,100 |
| Jul 24, 2026 | 7.60 | 7.62 | 7.08 | 7.10 | 7.10 | -8.86% | 54,346,055 |
| Jul 23, 2026 | 7.70 | 8.09 | 7.62 | 7.79 | 7.79 | -1.89% | 67,172,336 |
| Jul 22, 2026 | 7.30 | 8.11 | 7.27 | 7.94 | 7.94 | 6.58% | 82,599,079 |
| Jul 21, 2026 | 7.60 | 7.65 | 7.17 | 7.45 | 7.45 | -4.24% | 77,882,263 |
| Jul 20, 2026 | 7.10 | 7.78 | 6.80 | 7.78 | 7.78 | 10.04% | 95,814,836 |
| Jul 17, 2026 | 6.65 | 7.08 | 6.61 | 7.07 | 7.07 | 6.48% | 70,727,318 |
| Jul 16, 2026 | 6.55 | 6.68 | 6.52 | 6.64 | 6.64 | 0.61% | 19,931,710 |
| Jul 15, 2026 | 6.43 | 6.63 | 6.39 | 6.60 | 6.60 | 1.23% | 19,744,509 |
| Jul 14, 2026 | 6.46 | 6.52 | 6.40 | 6.52 | 6.52 | 0.77% | 16,239,854 |
| Jul 13, 2026 | 6.61 | 6.66 | 6.44 | 6.47 | 6.47 | -2.71% | 21,214,560 |
| Jul 10, 2026 | 6.49 | 6.79 | 6.43 | 6.65 | 6.65 | 2.47% | 32,182,890 |
| Jul 9, 2026 | 6.49 | 6.53 | 6.30 | 6.49 | 6.49 | - | 25,857,950 |
| Jul 8, 2026 | 6.66 | 6.68 | 6.47 | 6.49 | 6.49 | -2.26% | 23,261,790 |
| Jul 7, 2026 | 6.88 | 6.90 | 6.62 | 6.64 | 6.64 | -3.77% | 26,921,813 |
| Jul 6, 2026 | 7.08 | 7.14 | 6.88 | 6.90 | 6.90 | -2.95% | 25,384,528 |
| Jul 3, 2026 | 7.07 | 7.16 | 7.00 | 7.11 | 7.11 | 0.14% | 27,138,492 |
| Jul 2, 2026 | 7.13 | 7.43 | 7.08 | 7.10 | 7.10 | -0.98% | 43,781,204 |
| Jul 1, 2026 | 7.05 | 7.20 | 6.97 | 7.17 | 7.17 | 1.70% | 31,837,340 |
| Jun 30, 2026 | 6.92 | 7.10 | 6.90 | 7.05 | 7.05 | 0.57% | 26,322,257 |
| Jun 29, 2026 | 6.86 | 7.10 | 6.80 | 7.01 | 7.01 | 1.59% | 36,027,072 |
| Jun 26, 2026 | 7.17 | 7.38 | 6.89 | 6.90 | 6.90 | -2.54% | 52,234,519 |