Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 5.34
+0.01 (0.19%)
Sep 30, 2026, 3:00 PM CST
SHA:600121 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.20 | 4.25 | 3.97 | 4.06 | 4.06 | 0.74% | 105,759,162 |
| Aug 10, 2026 | 3.99 | 4.06 | 3.96 | 4.03 | 4.03 | 0.75% | 82,371,543 |
| Aug 7, 2026 | 4.10 | 4.12 | 3.95 | 4.00 | 4.00 | -6.10% | 141,739,973 |
| Aug 6, 2026 | 3.92 | 4.30 | 3.90 | 4.26 | 4.26 | 8.95% | 162,676,732 |
| Aug 5, 2026 | 3.89 | 3.92 | 3.82 | 3.91 | 3.91 | 0.77% | 49,167,797 |
| Aug 4, 2026 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | 1.57% | 46,248,550 |
| Aug 3, 2026 | 3.73 | 3.85 | 3.72 | 3.82 | 3.82 | 1.33% | 34,832,945 |
| Jul 31, 2026 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | 1.62% | 52,789,321 |
| Jul 30, 2026 | 3.78 | 3.93 | 3.68 | 3.71 | 3.71 | -1.85% | 69,689,020 |
| Jul 29, 2026 | 3.73 | 3.83 | 3.67 | 3.78 | 3.78 | 1.89% | 47,451,062 |
| Jul 28, 2026 | 3.67 | 3.77 | 3.64 | 3.71 | 3.71 | - | 37,847,340 |
| Jul 27, 2026 | 3.47 | 3.71 | 3.47 | 3.71 | 3.71 | 1.92% | 50,428,152 |
| Jul 24, 2026 | 3.84 | 3.90 | 3.64 | 3.64 | 3.64 | -6.43% | 76,547,755 |
| Jul 23, 2026 | 3.77 | 3.97 | 3.76 | 3.89 | 3.89 | -1.27% | 100,624,727 |
| Jul 22, 2026 | 3.60 | 3.96 | 3.60 | 3.94 | 3.94 | 7.07% | 125,575,524 |