Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China · Delayed Price · Currency is CNY 6.93
+0.12 (1.76%)
Nov 3, 2026, 3:00 PM CST
SHA:600032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.77 | 6.99 | 6.74 | 6.93 | 6.93 | 1.76% | 24,726,586 |
| Nov 2, 2026 | 6.67 | 6.82 | 6.62 | 6.81 | 6.81 | 2.25% | 22,618,471 |
| Oct 30, 2026 | 6.90 | 6.93 | 6.66 | 6.66 | 6.66 | -4.58% | 30,042,078 |
| Oct 29, 2026 | 6.88 | 7.04 | 6.84 | 6.98 | 6.98 | 0.43% | 22,632,912 |
| Oct 28, 2026 | 6.88 | 6.99 | 6.83 | 6.95 | 6.95 | 1.16% | 19,712,171 |
| Oct 27, 2026 | 7.02 | 7.13 | 6.87 | 6.87 | 6.87 | -1.86% | 22,091,713 |
| Oct 26, 2026 | 6.99 | 7.05 | 6.86 | 7.00 | 7.00 | -0.43% | 25,647,925 |
| Oct 23, 2026 | 7.08 | 7.10 | 6.62 | 7.03 | 7.03 | -1.13% | 54,125,418 |
| Oct 22, 2026 | 7.47 | 7.50 | 7.11 | 7.11 | 7.11 | -4.95% | 37,633,888 |
| Oct 21, 2026 | 7.55 | 7.60 | 7.46 | 7.48 | 7.48 | -0.53% | 40,213,481 |
| Oct 20, 2026 | 7.64 | 7.98 | 7.42 | 7.52 | 7.52 | -3.47% | 85,209,960 |
| Oct 19, 2026 | 7.06 | 7.79 | 6.95 | 7.79 | 7.79 | 10.03% | 59,746,110 |
| Oct 16, 2026 | 7.13 | 7.27 | 7.02 | 7.08 | 7.08 | 0.57% | 42,524,631 |
| Oct 15, 2026 | 7.18 | 7.52 | 7.00 | 7.04 | 7.04 | -4.22% | 57,550,243 |
| Oct 14, 2026 | 7.34 | 7.63 | 7.28 | 7.35 | 7.35 | -0.68% | 54,887,943 |
| Oct 13, 2026 | 7.33 | 7.50 | 7.26 | 7.40 | 7.40 | -0.67% | 41,133,285 |
| Oct 12, 2026 | 7.46 | 7.71 | 7.41 | 7.45 | 7.45 | -1.72% | 50,249,565 |
| Oct 9, 2026 | 7.70 | 7.70 | 7.38 | 7.58 | 7.58 | -2.57% | 68,490,000 |
| Oct 8, 2026 | 7.70 | 7.88 | 7.66 | 7.78 | 7.78 | 1.04% | 84,442,270 |
| Sep 30, 2026 | 8.09 | 8.20 | 7.67 | 7.70 | 7.70 | -5.75% | 125,913,000 |
| Sep 29, 2026 | 7.68 | 8.17 | 7.63 | 8.17 | 8.17 | 9.96% | 56,578,020 |
| Sep 28, 2026 | 6.81 | 7.43 | 6.80 | 7.43 | 7.43 | 10.07% | 60,857,690 |
| Sep 24, 2026 | 6.74 | 6.80 | 6.71 | 6.75 | 6.75 | -0.30% | 10,672,800 |
| Sep 23, 2026 | 6.94 | 6.95 | 6.76 | 6.77 | 6.77 | -3.01% | 20,773,534 |
| Sep 22, 2026 | 7.08 | 7.10 | 6.94 | 6.98 | 6.98 | -1.27% | 21,561,820 |
| Sep 21, 2026 | 7.05 | 7.13 | 7.01 | 7.07 | 7.07 | 0.14% | 16,905,222 |
| Sep 18, 2026 | 7.03 | 7.19 | 6.99 | 7.08 | 7.06 | 0.43% | 24,915,346 |
| Sep 17, 2026 | 7.16 | 7.21 | 6.97 | 7.05 | 7.03 | -2.22% | 32,850,409 |
| Sep 16, 2026 | 7.21 | 7.39 | 7.10 | 7.21 | 7.19 | -0.28% | 33,351,121 |
| Sep 15, 2026 | 7.23 | 7.42 | 7.01 | 7.23 | 7.21 | -0.14% | 45,168,602 |
| Sep 14, 2026 | 7.42 | 7.68 | 7.16 | 7.24 | 7.22 | -2.69% | 53,484,446 |
| Sep 11, 2026 | 7.06 | 7.68 | 6.89 | 7.44 | 7.42 | 5.53% | 86,195,237 |
| Sep 10, 2026 | 7.00 | 7.14 | 6.92 | 7.05 | 7.03 | 0.71% | 28,773,100 |
| Sep 9, 2026 | 6.91 | 7.04 | 6.83 | 7.00 | 6.98 | 1.74% | 18,077,382 |
| Sep 8, 2026 | 6.74 | 6.90 | 6.73 | 6.88 | 6.86 | 2.08% | 15,383,770 |
| Sep 7, 2026 | 6.72 | 6.77 | 6.70 | 6.74 | 6.72 | 0.15% | 8,856,642 |
| Sep 4, 2026 | 6.80 | 6.86 | 6.71 | 6.73 | 6.71 | -0.59% | 13,594,315 |
| Sep 3, 2026 | 6.85 | 6.86 | 6.74 | 6.77 | 6.75 | -0.73% | 10,187,149 |
| Sep 2, 2026 | 6.86 | 6.86 | 6.77 | 6.82 | 6.80 | -0.44% | 9,142,800 |
| Sep 1, 2026 | 6.78 | 6.93 | 6.76 | 6.85 | 6.83 | 0.74% | 15,196,312 |
| Aug 31, 2026 | 6.87 | 6.89 | 6.68 | 6.80 | 6.78 | -1.02% | 15,516,803 |
| Aug 28, 2026 | 6.86 | 6.89 | 6.83 | 6.87 | 6.85 | -0.29% | 11,287,402 |
| Aug 27, 2026 | 6.85 | 6.90 | 6.75 | 6.89 | 6.87 | 0.29% | 16,076,555 |
| Aug 26, 2026 | 6.81 | 6.89 | 6.78 | 6.87 | 6.85 | 0.59% | 15,078,900 |
| Aug 25, 2026 | 6.76 | 6.84 | 6.70 | 6.83 | 6.81 | 1.04% | 11,937,500 |
| Aug 24, 2026 | 6.77 | 6.82 | 6.70 | 6.76 | 6.74 | 0.15% | 12,695,470 |
| Aug 21, 2026 | 6.78 | 6.78 | 6.66 | 6.75 | 6.73 | -0.44% | 13,999,100 |
| Aug 20, 2026 | 6.77 | 6.83 | 6.76 | 6.78 | 6.76 | 0.30% | 11,534,401 |
| Aug 19, 2026 | 6.88 | 6.98 | 6.75 | 6.76 | 6.74 | -2.59% | 19,550,100 |
| Aug 18, 2026 | 7.07 | 7.08 | 6.92 | 6.94 | 6.92 | -2.12% | 21,104,931 |