Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 4.660
+0.200 (4.48%)
Jun 12, 2026, 11:29 AM CST
SHA:600121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.57 | 4.82 | 4.41 | 4.46 | 4.46 | -2.41% | 118,404,537 |
| Jun 10, 2026 | 4.80 | 4.92 | 4.50 | 4.57 | 4.57 | -5.77% | 149,321,134 |
| Jun 9, 2026 | 5.06 | 5.10 | 4.73 | 4.85 | 4.85 | -7.62% | 192,812,679 |
| Jun 8, 2026 | 5.21 | 5.60 | 5.11 | 5.25 | 5.25 | 0.57% | 212,643,575 |
| Jun 5, 2026 | 5.64 | 5.83 | 5.22 | 5.22 | 5.22 | -8.42% | 233,200,248 |
| Jun 4, 2026 | 5.69 | 6.25 | 5.56 | 5.70 | 5.70 | 0.18% | 313,753,451 |
| Jun 3, 2026 | 5.10 | 5.69 | 4.93 | 5.69 | 5.69 | 10.06% | 291,963,596 |
| Jun 2, 2026 | 5.07 | 5.17 | 4.95 | 5.17 | 5.17 | 10.00% | 204,725,662 |
| Jun 1, 2026 | 4.27 | 4.70 | 4.22 | 4.70 | 4.70 | 10.07% | 123,176,749 |
| May 29, 2026 | 4.12 | 4.32 | 4.10 | 4.27 | 4.27 | 2.89% | 85,974,811 |
| May 28, 2026 | 4.10 | 4.23 | 4.10 | 4.15 | 4.15 | -0.24% | 51,161,046 |
| May 27, 2026 | 4.05 | 4.29 | 4.03 | 4.16 | 4.16 | 1.46% | 65,750,747 |
| May 26, 2026 | 4.13 | 4.26 | 4.06 | 4.10 | 4.10 | -4.43% | 84,197,582 |
| May 25, 2026 | 4.51 | 4.52 | 4.21 | 4.29 | 4.29 | 4.38% | 115,779,636 |
| May 22, 2026 | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | 2.24% | 33,494,920 |
| 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 |