Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 3.970
0.00 (0.00%)
Aug 21, 2026, 3:00 PM CST
SHA:600121 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 123,682,400 |
| 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% | 52,789,320 |
| 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% | 47,451,060 |
| 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% | 76,547,750 |
| Jul 23, 2026 | 3.77 | 3.97 | 3.76 | 3.89 | 3.89 | -1.27% | 100,624,700 |
| Jul 22, 2026 | 3.60 | 3.96 | 3.60 | 3.94 | 3.94 | 7.07% | 125,575,500 |
| Jul 21, 2026 | 3.93 | 3.94 | 3.58 | 3.68 | 3.68 | -2.13% | 117,448,500 |
| Jul 20, 2026 | 3.40 | 3.76 | 3.40 | 3.76 | 3.76 | 9.94% | 61,101,063 |
| Jul 17, 2026 | 3.53 | 3.60 | 3.39 | 3.42 | 3.42 | -2.84% | 47,730,011 |
| Jul 16, 2026 | 3.61 | 3.68 | 3.50 | 3.52 | 3.52 | -3.30% | 47,645,157 |
| Jul 15, 2026 | 3.49 | 3.72 | 3.49 | 3.64 | 3.64 | 1.11% | 74,682,820 |
| Jul 14, 2026 | 3.45 | 3.62 | 3.44 | 3.60 | 3.60 | 4.65% | 72,964,025 |
| Jul 13, 2026 | 3.56 | 3.62 | 3.41 | 3.44 | 3.44 | -2.82% | 38,648,300 |
| Jul 10, 2026 | 3.41 | 3.63 | 3.35 | 3.54 | 3.54 | 2.61% | 62,205,020 |
| Jul 9, 2026 | 3.45 | 3.52 | 3.34 | 3.45 | 3.45 | -1.15% | 41,799,360 |
| Jul 8, 2026 | 3.48 | 3.62 | 3.47 | 3.49 | 3.49 | 0.29% | 42,982,540 |
| Jul 7, 2026 | 3.68 | 3.69 | 3.45 | 3.48 | 3.48 | -5.95% | 52,882,320 |
| Jul 6, 2026 | 3.63 | 3.70 | 3.60 | 3.70 | 3.70 | 1.09% | 46,663,224 |
| Jul 3, 2026 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | 0.83% | 36,350,517 |
| Jul 2, 2026 | 3.61 | 3.78 | 3.60 | 3.63 | 3.63 | -0.55% | 50,055,124 |
| Jul 1, 2026 | 3.55 | 3.70 | 3.52 | 3.65 | 3.65 | 1.96% | 42,543,691 |
| Jun 30, 2026 | 3.60 | 3.66 | 3.51 | 3.58 | 3.58 | -1.92% | 40,124,186 |
| Jun 29, 2026 | 3.60 | 3.68 | 3.52 | 3.65 | 3.65 | 1.39% | 37,500,417 |
| Jun 26, 2026 | 3.73 | 3.75 | 3.58 | 3.60 | 3.60 | -3.74% | 48,131,961 |
| Jun 25, 2026 | 3.85 | 3.87 | 3.69 | 3.74 | 3.74 | -2.09% | 51,818,588 |
| Jun 24, 2026 | 4.15 | 4.16 | 3.77 | 3.82 | 3.82 | -8.61% | 102,161,136 |
| Jun 23, 2026 | 4.09 | 4.28 | 4.07 | 4.18 | 4.18 | 0.97% | 77,793,472 |
| Jun 22, 2026 | 4.09 | 4.16 | 3.98 | 4.14 | 4.14 | 1.47% | 67,669,476 |
| Jun 18, 2026 | 4.23 | 4.24 | 4.06 | 4.08 | 4.08 | -3.55% | 63,995,670 |
| Jun 17, 2026 | 4.34 | 4.35 | 4.19 | 4.23 | 4.23 | -3.42% | 71,315,130 |
| Jun 16, 2026 | 4.40 | 4.41 | 4.24 | 4.38 | 4.38 | -2.01% | 74,641,630 |
| Jun 15, 2026 | 4.46 | 4.49 | 4.38 | 4.47 | 4.47 | -0.89% | 81,214,647 |
| Jun 12, 2026 | 4.37 | 4.70 | 4.27 | 4.51 | 4.51 | 1.12% | 136,362,055 |