Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China · Delayed Price · Currency is CNY 3.660
+0.030 (0.83%)
Jul 3, 2026, 3:00 PM CST
SHA:600121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.63 | 3.67 | 3.61 | 3.63 | - | - | 21,384,789 |
| 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 |
| 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 |