Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 4.360
-0.220 (-4.80%)
Feb 5, 2026, 3:00 PM CST
SHA:600121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4.25 | 4.26 | 4.18 | 4.21 | 4.21 | -1.17% | 25,462,880 |
| Dec 29, 2025 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -0.70% | 32,443,670 |
| Dec 26, 2025 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | 0.94% | 31,972,130 |
| Dec 25, 2025 | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | -0.47% | 23,551,313 |
| Dec 24, 2025 | 4.26 | 4.28 | 4.21 | 4.27 | 4.27 | 0.23% | 22,928,990 |
| Dec 23, 2025 | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | -1.16% | 22,965,620 |
| Dec 22, 2025 | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | 0.94% | 31,790,370 |
| Dec 19, 2025 | 4.21 | 4.27 | 4.17 | 4.27 | 4.27 | - | 30,646,060 |
| Dec 18, 2025 | 4.25 | 4.29 | 4.18 | 4.27 | 4.27 | 1.67% | 37,526,780 |
| Dec 17, 2025 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | -0.24% | 29,183,769 |
| Dec 16, 2025 | 4.48 | 4.48 | 4.21 | 4.21 | 4.21 | -6.03% | 50,778,220 |
| Dec 15, 2025 | 4.44 | 4.56 | 4.40 | 4.48 | 4.48 | - | 40,566,250 |
| Dec 12, 2025 | 4.44 | 4.53 | 4.43 | 4.48 | 4.48 | 1.36% | 47,815,728 |
| Dec 11, 2025 | 4.39 | 4.51 | 4.35 | 4.42 | 4.42 | 1.14% | 48,614,150 |
| Dec 10, 2025 | 4.35 | 4.41 | 4.33 | 4.37 | 4.37 | - | 28,962,924 |
| Dec 9, 2025 | 4.46 | 4.47 | 4.35 | 4.37 | 4.37 | -1.80% | 34,893,622 |
| Dec 8, 2025 | 4.39 | 4.46 | 4.32 | 4.45 | 4.45 | - | 54,539,961 |
| Dec 5, 2025 | 4.51 | 4.52 | 4.37 | 4.45 | 4.45 | -1.55% | 44,808,050 |
| Dec 4, 2025 | 4.74 | 4.74 | 4.50 | 4.52 | 4.52 | -5.83% | 76,431,590 |
| Dec 3, 2025 | 4.52 | 4.80 | 4.48 | 4.80 | 4.80 | 5.49% | 114,454,400 |
| Dec 2, 2025 | 4.54 | 4.59 | 4.47 | 4.55 | 4.55 | 0.89% | 54,594,450 |
| Dec 1, 2025 | 4.55 | 4.56 | 4.47 | 4.51 | 4.51 | 0.22% | 32,299,700 |
| Nov 28, 2025 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | 1.12% | 33,476,736 |
| Nov 27, 2025 | 4.41 | 4.52 | 4.36 | 4.45 | 4.45 | 0.45% | 41,150,900 |
| Nov 26, 2025 | 4.45 | 4.50 | 4.41 | 4.43 | 4.43 | -0.89% | 29,810,880 |
| Nov 25, 2025 | 4.39 | 4.48 | 4.39 | 4.47 | 4.47 | 2.05% | 35,686,230 |