Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 5.09
+0.25 (5.17%)
Mar 20, 2026, 3:00 PM CST
SHA:600121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.75 | 5.32 | 4.68 | 5.09 | 5.09 | 5.17% | 208,648,600 |
| Mar 19, 2026 | 5.09 | 5.13 | 4.81 | 4.84 | 4.84 | -1.63% | 135,040,400 |
| Mar 18, 2026 | 5.17 | 5.26 | 4.88 | 4.92 | 4.92 | -5.93% | 144,799,000 |
| Mar 17, 2026 | 5.09 | 5.41 | 5.08 | 5.23 | 5.23 | -0.95% | 183,062,200 |
| Mar 16, 2026 | 5.72 | 5.85 | 5.15 | 5.28 | 5.28 | -6.55% | 266,984,700 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9.92% | 71,596,840 |
| Mar 12, 2026 | 4.71 | 5.14 | 4.65 | 5.14 | 5.14 | 10.06% | 137,647,600 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.54 | 4.67 | 4.67 | -0.21% | 49,813,960 |
| Mar 10, 2026 | 4.59 | 4.82 | 4.59 | 4.68 | 4.68 | -2.90% | 61,176,460 |
| Mar 9, 2026 | 4.92 | 5.01 | 4.81 | 4.82 | 4.82 | 1.69% | 91,022,320 |
| Mar 6, 2026 | 4.69 | 4.77 | 4.59 | 4.74 | 4.74 | -0.84% | 50,340,950 |
| Mar 5, 2026 | 4.73 | 4.84 | 4.64 | 4.78 | 4.78 | - | 61,991,651 |
| Mar 4, 2026 | 4.82 | 4.85 | 4.58 | 4.78 | 4.78 | -2.45% | 82,629,410 |
| Mar 3, 2026 | 4.81 | 5.08 | 4.74 | 4.90 | 4.90 | 3.38% | 146,098,300 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.69 | 4.74 | 4.74 | -1.25% | 73,694,140 |
| Feb 27, 2026 | 4.56 | 4.82 | 4.53 | 4.80 | 4.80 | 5.49% | 93,906,030 |
| Feb 26, 2026 | 4.54 | 4.68 | 4.51 | 4.55 | 4.55 | 0.44% | 45,379,800 |
| Feb 25, 2026 | 4.46 | 4.58 | 4.43 | 4.53 | 4.53 | 1.34% | 49,925,780 |
| Feb 24, 2026 | 4.33 | 4.48 | 4.33 | 4.47 | 4.47 | 4.20% | 53,397,486 |
| Feb 13, 2026 | 4.34 | 4.40 | 4.29 | 4.29 | 4.29 | -1.61% | 29,318,824 |
| Feb 12, 2026 | 4.38 | 4.50 | 4.33 | 4.36 | 4.36 | -1.13% | 31,322,600 |
| Feb 11, 2026 | 4.36 | 4.45 | 4.31 | 4.41 | 4.41 | 0.46% | 35,932,470 |
| Feb 10, 2026 | 4.44 | 4.47 | 4.33 | 4.39 | 4.39 | -0.68% | 34,245,580 |
| Feb 9, 2026 | 4.37 | 4.47 | 4.33 | 4.42 | 4.42 | 2.31% | 44,910,680 |
| Feb 6, 2026 | 4.30 | 4.38 | 4.24 | 4.32 | 4.32 | -0.92% | 41,841,220 |
| Feb 5, 2026 | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | -4.80% | 63,016,340 |
| Feb 4, 2026 | 4.22 | 4.60 | 4.22 | 4.58 | 4.58 | 7.76% | 114,675,000 |
| Feb 3, 2026 | 4.28 | 4.38 | 4.19 | 4.25 | 4.25 | -0.93% | 45,756,500 |
| Feb 2, 2026 | 4.48 | 4.53 | 4.22 | 4.29 | 4.29 | -5.51% | 74,484,040 |
| Jan 30, 2026 | 4.52 | 4.78 | 4.51 | 4.54 | 4.54 | 1.11% | 114,756,600 |
| Jan 29, 2026 | 4.36 | 4.56 | 4.35 | 4.49 | 4.49 | 2.05% | 77,117,510 |
| Jan 28, 2026 | 4.27 | 4.46 | 4.24 | 4.40 | 4.40 | 3.53% | 63,665,340 |
| Jan 27, 2026 | 4.35 | 4.41 | 4.20 | 4.25 | 4.25 | -2.30% | 45,361,900 |
| Jan 26, 2026 | 4.38 | 4.42 | 4.31 | 4.35 | 4.35 | -4.81% | 72,823,230 |
| Jan 23, 2026 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | -0.87% | 51,713,233 |
| Jan 22, 2026 | 4.48 | 4.67 | 4.46 | 4.61 | 4.61 | 2.44% | 73,572,561 |
| Jan 21, 2026 | 4.60 | 4.61 | 4.41 | 4.50 | 4.50 | -4.05% | 69,124,300 |
| Jan 20, 2026 | 4.51 | 4.77 | 4.47 | 4.69 | 4.69 | 3.99% | 105,350,700 |
| Jan 19, 2026 | 4.57 | 4.57 | 4.44 | 4.51 | 4.51 | 0.45% | 50,356,550 |
| Jan 16, 2026 | 4.47 | 4.52 | 4.38 | 4.49 | 4.49 | 1.58% | 49,391,220 |
| Jan 15, 2026 | 4.45 | 4.49 | 4.37 | 4.42 | 4.42 | -0.90% | 35,405,310 |
| Jan 14, 2026 | 4.46 | 4.49 | 4.38 | 4.46 | 4.46 | 0.45% | 55,395,650 |
| Jan 13, 2026 | 4.59 | 4.60 | 4.41 | 4.44 | 4.44 | -2.84% | 58,803,278 |
| Jan 12, 2026 | 4.54 | 4.59 | 4.49 | 4.57 | 4.57 | 1.11% | 69,045,960 |
| Jan 9, 2026 | 4.50 | 4.55 | 4.45 | 4.52 | 4.52 | -1.09% | 64,845,000 |
| Jan 8, 2026 | 4.60 | 4.69 | 4.46 | 4.57 | 4.57 | -2.35% | 106,000,400 |
| Jan 7, 2026 | 4.36 | 4.75 | 4.29 | 4.68 | 4.68 | 8.08% | 150,582,700 |
| Jan 6, 2026 | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | 3.10% | 49,812,470 |
| Jan 5, 2026 | 4.23 | 4.23 | 4.17 | 4.20 | 4.20 | 0.72% | 27,231,940 |
| Dec 31, 2025 | 4.21 | 4.21 | 4.12 | 4.17 | 4.17 | -0.95% | 26,310,700 |