Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 4.090
+0.070 (1.74%)
May 22, 2026, 11:29 AM CST
SHA:600121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.15 | 4.19 | 4.01 | 4.02 | 4.02 | -4.06% | 59,390,160 |
| May 20, 2026 | 4.39 | 4.42 | 4.16 | 4.19 | 4.19 | -4.56% | 59,240,640 |
| May 19, 2026 | 4.27 | 4.40 | 4.20 | 4.39 | 4.39 | 2.57% | 66,017,011 |
| May 18, 2026 | 4.13 | 4.29 | 4.10 | 4.28 | 4.28 | 3.63% | 60,596,890 |
| May 15, 2026 | 4.18 | 4.20 | 4.06 | 4.13 | 4.13 | -1.20% | 41,700,478 |
| May 14, 2026 | 4.28 | 4.34 | 4.17 | 4.18 | 4.18 | -2.56% | 53,137,357 |
| May 13, 2026 | 4.17 | 4.35 | 4.14 | 4.29 | 4.29 | 3.12% | 72,712,168 |
| May 12, 2026 | 4.22 | 4.23 | 4.13 | 4.16 | 4.16 | -1.65% | 33,699,861 |
| May 11, 2026 | 4.21 | 4.29 | 4.18 | 4.23 | 4.23 | 1.20% | 47,190,199 |
| May 8, 2026 | 4.20 | 4.21 | 4.15 | 4.18 | 4.18 | 0.24% | 30,878,636 |
| May 7, 2026 | 4.26 | 4.26 | 4.13 | 4.17 | 4.17 | -3.02% | 55,557,418 |
| May 6, 2026 | 4.25 | 4.30 | 4.16 | 4.30 | 4.30 | 1.18% | 41,652,540 |
| Apr 30, 2026 | 4.30 | 4.35 | 4.20 | 4.25 | 4.25 | -0.93% | 39,659,231 |
| Apr 29, 2026 | 4.20 | 4.33 | 4.17 | 4.29 | 4.29 | 2.14% | 55,813,989 |
| Apr 28, 2026 | 4.11 | 4.22 | 4.09 | 4.20 | 4.20 | 1.20% | 43,309,646 |
| Apr 27, 2026 | 4.00 | 4.16 | 3.89 | 4.15 | 4.15 | -0.48% | 51,765,640 |
| Apr 24, 2026 | 4.17 | 4.28 | 4.12 | 4.17 | 4.17 | -0.24% | 51,479,580 |
| Apr 23, 2026 | 4.13 | 4.20 | 4.10 | 4.18 | 4.18 | 0.72% | 44,180,700 |
| Apr 22, 2026 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.72% | 27,851,605 |
| Apr 21, 2026 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | 0.24% | 38,078,500 |
| Apr 20, 2026 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | 1.96% | 39,160,999 |
| Apr 17, 2026 | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -1.92% | 32,844,268 |
| Apr 16, 2026 | 4.10 | 4.18 | 4.09 | 4.17 | 4.17 | 0.97% | 31,931,261 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | -1.90% | 35,376,010 |
| Apr 14, 2026 | 4.24 | 4.28 | 4.17 | 4.21 | 4.21 | -2.09% | 46,913,021 |
| Apr 13, 2026 | 4.27 | 4.33 | 4.19 | 4.30 | 4.30 | 2.38% | 63,243,470 |
| Apr 10, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.47% | 41,602,880 |
| Apr 9, 2026 | 4.27 | 4.34 | 4.19 | 4.22 | 4.22 | -1.63% | 46,828,174 |
| Apr 8, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.29 | 0.70% | 71,899,721 |
| Apr 7, 2026 | 4.14 | 4.29 | 4.06 | 4.26 | 4.26 | 1.43% | 59,812,240 |
| Apr 3, 2026 | 4.53 | 4.56 | 4.18 | 4.20 | 4.20 | -8.70% | 100,706,900 |
| Apr 2, 2026 | 4.59 | 4.75 | 4.56 | 4.60 | 4.60 | 0.44% | 89,027,943 |
| Apr 1, 2026 | 4.72 | 4.82 | 4.56 | 4.58 | 4.58 | -4.98% | 117,068,310 |
| Mar 31, 2026 | 5.27 | 5.34 | 4.81 | 4.82 | 4.82 | -9.40% | 177,741,400 |
| Mar 30, 2026 | 5.30 | 5.69 | 5.26 | 5.32 | 5.32 | 2.90% | 212,580,000 |
| Mar 27, 2026 | 5.29 | 5.54 | 5.14 | 5.17 | 5.17 | -3.18% | 125,535,300 |
| Mar 26, 2026 | 5.50 | 5.55 | 5.23 | 5.34 | 5.34 | -3.26% | 145,463,400 |
| Mar 25, 2026 | 5.08 | 5.61 | 4.84 | 5.52 | 5.52 | 4.35% | 206,470,561 |
| Mar 24, 2026 | 5.15 | 5.34 | 4.99 | 5.29 | 5.29 | -2.58% | 171,708,195 |
| Mar 23, 2026 | 5.10 | 5.60 | 5.00 | 5.43 | 5.43 | 6.68% | 243,724,000 |
| 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 |