Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 4.280
+0.090 (2.15%)
Oct 28, 2026, 3:00 PM CST
SHA:600121 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.21 | 4.33 | 4.15 | 4.28 | 4.28 | 2.15% | 91,539,830 |
| Oct 27, 2026 | 4.14 | 4.35 | 4.13 | 4.19 | 4.19 | 0.24% | 109,316,900 |
| Oct 26, 2026 | 4.20 | 4.26 | 4.11 | 4.18 | 4.18 | -0.95% | 66,509,524 |
| Oct 23, 2026 | 4.10 | 4.24 | 4.02 | 4.22 | 4.22 | 0.72% | 99,242,592 |
| Oct 22, 2026 | 4.59 | 4.60 | 4.18 | 4.19 | 4.19 | -9.11% | 125,102,920 |
| Oct 21, 2026 | 4.51 | 4.74 | 4.45 | 4.61 | 4.61 | 0.44% | 110,242,864 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.49 | 4.59 | 4.59 | -5.94% | 138,156,892 |
| Oct 19, 2026 | 5.30 | 5.37 | 4.88 | 4.88 | 4.88 | -9.96% | 177,041,609 |
| Oct 16, 2026 | 5.49 | 5.69 | 5.38 | 5.42 | 5.42 | -4.58% | 170,331,900 |
| Oct 15, 2026 | 5.57 | 5.70 | 5.27 | 5.68 | 5.68 | -3.07% | 257,535,270 |
| Oct 14, 2026 | 5.33 | 5.86 | 5.18 | 5.86 | 5.86 | 9.94% | 239,342,735 |
| Oct 13, 2026 | 5.43 | 5.63 | 5.19 | 5.33 | 5.33 | -2.91% | 177,271,081 |
| Oct 12, 2026 | 5.53 | 5.68 | 5.30 | 5.49 | 5.49 | -0.72% | 164,273,749 |
| Oct 9, 2026 | 5.55 | 5.60 | 5.33 | 5.53 | 5.53 | -2.12% | 182,350,301 |
| Oct 8, 2026 | 5.45 | 5.73 | 5.37 | 5.65 | 5.65 | 5.81% | 199,658,105 |
| Sep 30, 2026 | 5.33 | 5.64 | 5.30 | 5.34 | 5.34 | 0.19% | 193,286,378 |
| Sep 29, 2026 | 5.08 | 5.36 | 4.99 | 5.33 | 5.33 | 4.51% | 225,777,700 |
| Sep 28, 2026 | 4.82 | 5.22 | 4.58 | 5.10 | 5.10 | 4.08% | 204,016,700 |
| Sep 24, 2026 | 4.81 | 5.13 | 4.81 | 4.90 | 4.90 | 1.87% | 158,343,900 |
| Sep 23, 2026 | 5.15 | 5.18 | 4.78 | 4.81 | 4.81 | -8.73% | 172,788,400 |
| Sep 22, 2026 | 4.96 | 5.38 | 4.88 | 5.27 | 5.27 | 5.19% | 203,875,231 |
| Sep 21, 2026 | 4.85 | 5.05 | 4.78 | 5.01 | 5.01 | 1.21% | 119,044,525 |
| Sep 18, 2026 | 4.82 | 5.02 | 4.74 | 4.95 | 4.95 | -2.37% | 138,171,200 |
| Sep 17, 2026 | 4.90 | 5.15 | 4.72 | 5.07 | 5.07 | 4.11% | 192,353,300 |
| Sep 16, 2026 | 4.74 | 4.93 | 4.67 | 4.87 | 4.87 | 1.46% | 131,295,805 |
| Sep 15, 2026 | 5.06 | 5.28 | 4.80 | 4.80 | 4.80 | -3.42% | 173,844,237 |
| Sep 14, 2026 | 5.11 | 5.16 | 4.96 | 4.97 | 4.97 | -2.74% | 148,386,397 |
| Sep 11, 2026 | 5.72 | 5.79 | 5.10 | 5.11 | 5.11 | -8.42% | 241,292,500 |
| Sep 10, 2026 | 5.85 | 6.25 | 5.50 | 5.58 | 5.58 | -2.11% | 337,797,000 |
| Sep 9, 2026 | 5.20 | 5.70 | 5.08 | 5.70 | 5.70 | 10.04% | 214,930,737 |
| Sep 8, 2026 | 4.88 | 5.23 | 4.80 | 5.18 | 5.18 | 4.86% | 210,407,400 |
| Sep 7, 2026 | 4.81 | 5.00 | 4.70 | 4.94 | 4.94 | -3.52% | 231,367,500 |
| Sep 4, 2026 | 5.13 | 5.28 | 5.12 | 5.12 | 5.12 | -10.02% | 130,503,610 |
| Sep 3, 2026 | 5.35 | 5.83 | 5.18 | 5.69 | 5.69 | 7.36% | 350,844,354 |
| Sep 2, 2026 | 5.94 | 5.94 | 5.16 | 5.30 | 5.30 | -1.85% | 338,974,767 |
| Sep 1, 2026 | 4.80 | 5.40 | 4.78 | 5.40 | 5.40 | 9.98% | 243,416,670 |
| Aug 31, 2026 | 4.50 | 4.91 | 4.41 | 4.91 | 4.91 | 10.09% | 127,148,900 |
| Aug 28, 2026 | 4.32 | 4.50 | 4.26 | 4.46 | 4.46 | 4.45% | 112,842,020 |
| Aug 27, 2026 | 4.14 | 4.29 | 4.14 | 4.27 | 4.27 | 2.15% | 76,884,563 |
| Aug 26, 2026 | 4.12 | 4.25 | 4.07 | 4.18 | 4.18 | - | 90,141,643 |
| Aug 25, 2026 | 4.02 | 4.40 | 4.02 | 4.18 | 4.18 | 3.21% | 138,257,407 |
| Aug 24, 2026 | 3.97 | 4.14 | 3.93 | 4.05 | 4.05 | 2.02% | 110,184,461 |
| Aug 21, 2026 | 3.93 | 3.99 | 3.81 | 3.97 | 3.97 | - | 75,203,821 |
| Aug 20, 2026 | 3.90 | 4.13 | 3.87 | 3.97 | 3.97 | -4.80% | 123,682,462 |
| Aug 19, 2026 | 3.98 | 4.29 | 3.96 | 4.17 | 4.17 | 6.65% | 166,436,849 |
| Aug 18, 2026 | 3.92 | 4.00 | 3.88 | 3.91 | 3.91 | -0.26% | 47,980,478 |
| Aug 17, 2026 | 3.89 | 3.94 | 3.84 | 3.92 | 3.92 | - | 32,189,700 |
| Aug 14, 2026 | 3.96 | 3.97 | 3.84 | 3.92 | 3.92 | -0.76% | 49,606,720 |
| Aug 13, 2026 | 3.99 | 4.03 | 3.93 | 3.95 | 3.95 | -1.99% | 56,424,201 |
| Aug 12, 2026 | 4.02 | 4.06 | 3.96 | 4.03 | 4.03 | -0.74% | 67,614,597 |