Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China · Delayed Price · Currency is CNY 7.30
-0.10 (-1.35%)
Oct 14, 2026, 2:05 PM CST
SHA:600032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.34 | 7.63 | 7.29 | 7.30 | - | -1.08% | 45,689,278 |
| Oct 13, 2026 | 7.33 | 7.50 | 7.26 | 7.38 | - | -0.94% | 34,547,985 |
| 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 |
| Aug 17, 2026 | 7.04 | 7.10 | 6.99 | 7.09 | 7.07 | -0.70% | 22,262,281 |
| Aug 14, 2026 | 7.40 | 7.46 | 7.08 | 7.14 | 7.12 | -3.90% | 39,135,060 |
| Aug 13, 2026 | 7.48 | 7.58 | 7.40 | 7.43 | 7.41 | -0.93% | 34,278,951 |
| Aug 12, 2026 | 7.48 | 7.56 | 7.33 | 7.50 | 7.48 | -0.66% | 28,708,826 |
| Aug 11, 2026 | 7.51 | 7.65 | 7.48 | 7.55 | 7.53 | -1.31% | 35,469,635 |
| Aug 10, 2026 | 7.36 | 7.85 | 7.32 | 7.65 | 7.63 | 4.22% | 52,418,734 |
| Aug 7, 2026 | 7.37 | 7.38 | 7.22 | 7.34 | 7.32 | -0.27% | 24,246,286 |
| Aug 6, 2026 | 7.41 | 7.41 | 7.24 | 7.36 | 7.34 | -1.21% | 25,885,090 |
| Aug 5, 2026 | 7.50 | 7.51 | 7.33 | 7.45 | 7.43 | -0.67% | 28,150,835 |
| Aug 4, 2026 | 7.59 | 7.65 | 7.46 | 7.50 | 7.48 | -0.79% | 29,226,243 |
| Aug 3, 2026 | 7.40 | 7.57 | 7.35 | 7.56 | 7.54 | 3.00% | 28,654,400 |
| Jul 31, 2026 | 7.23 | 7.42 | 7.12 | 7.34 | 7.32 | 1.38% | 28,537,523 |
| Jul 30, 2026 | 7.39 | 7.45 | 7.14 | 7.24 | 7.22 | -1.76% | 30,508,135 |
| Jul 29, 2026 | 7.22 | 7.39 | 7.09 | 7.37 | 7.35 | 2.08% | 32,715,265 |