Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China · Delayed Price · Currency is CNY 7.34
+0.10 (1.38%)
Jul 31, 2026, 3:00 PM CST
SHA:600032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.29 | 7.29 | 7.05 | 7.08 | 7.08 | -3.01% | 31,867,587 |
| Jun 24, 2026 | 7.45 | 7.45 | 7.18 | 7.30 | 7.30 | -2.41% | 32,577,999 |
| Jun 23, 2026 | 7.69 | 7.71 | 7.45 | 7.48 | 7.48 | -2.98% | 33,087,915 |
| Jun 22, 2026 | 7.70 | 7.74 | 7.50 | 7.71 | 7.71 | -0.64% | 40,181,947 |
| Jun 18, 2026 | 8.15 | 8.16 | 7.74 | 7.76 | 7.76 | -5.13% | 53,349,579 |
| Jun 17, 2026 | 8.30 | 8.41 | 8.03 | 8.18 | 8.18 | -2.04% | 47,202,603 |
| Jun 16, 2026 | 8.54 | 8.54 | 8.25 | 8.35 | 8.35 | -2.22% | 51,212,711 |
| Jun 15, 2026 | 8.65 | 8.74 | 8.47 | 8.54 | 8.54 | -0.93% | 46,965,580 |
| Jun 12, 2026 | 8.50 | 8.70 | 8.30 | 8.62 | 8.62 | 0.70% | 42,644,180 |
| Jun 11, 2026 | 8.70 | 8.79 | 8.45 | 8.56 | 8.56 | -3.64% | 33,930,524 |
| Jun 10, 2026 | 9.44 | 9.44 | 8.70 | 8.91 | 8.88 | -6.70% | 47,675,450 |
| Jun 9, 2026 | 9.73 | 9.88 | 9.21 | 9.55 | 9.52 | 0.74% | 46,351,762 |
| Jun 8, 2026 | 9.90 | 10.23 | 9.33 | 9.48 | 9.45 | -7.87% | 56,942,039 |
| Jun 5, 2026 | 10.93 | 11.22 | 10.23 | 10.29 | 10.26 | -5.34% | 66,021,780 |
| Jun 4, 2026 | 11.10 | 11.45 | 10.79 | 10.87 | 10.84 | -4.90% | 74,291,460 |
| Jun 3, 2026 | 10.75 | 11.43 | 10.60 | 11.43 | 11.40 | 4.67% | 116,126,900 |
| Jun 2, 2026 | 10.61 | 11.13 | 10.18 | 10.92 | 10.89 | 2.34% | 97,893,950 |
| Jun 1, 2026 | 10.80 | 10.83 | 10.11 | 10.67 | 10.64 | 0.57% | 81,111,620 |
| May 29, 2026 | 10.61 | 11.22 | 10.58 | 10.61 | 10.58 | 2.02% | 123,893,200 |
| May 28, 2026 | 9.41 | 10.40 | 9.23 | 10.40 | 10.37 | 10.05% | 80,325,070 |
| May 27, 2026 | 9.25 | 9.66 | 9.05 | 9.45 | 9.42 | 1.72% | 60,139,490 |
| May 26, 2026 | 9.68 | 9.74 | 9.10 | 9.29 | 9.26 | -6.45% | 64,392,220 |
| May 25, 2026 | 10.22 | 10.43 | 9.63 | 9.93 | 9.90 | -3.78% | 85,016,710 |
| May 22, 2026 | 10.55 | 10.66 | 10.09 | 10.32 | 10.29 | -5.75% | 84,930,220 |