Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 229.14
-5.55 (-2.36%)
Mar 26, 2026, 11:15 AM CST
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 235.04 | 236.30 | 230.11 | 230.51 | - | -1.78% | 480,632 |
| Mar 25, 2026 | 228.55 | 237.70 | 228.55 | 234.69 | 234.69 | 3.39% | 1,269,123 |
| Mar 24, 2026 | 227.13 | 228.70 | 221.50 | 227.00 | 227.00 | 1.35% | 1,121,360 |
| Mar 23, 2026 | 230.00 | 234.96 | 223.33 | 223.97 | 223.97 | -6.68% | 2,439,941 |
| Mar 20, 2026 | 249.14 | 249.14 | 238.30 | 240.00 | 240.00 | -2.63% | 1,624,044 |
| Mar 19, 2026 | 252.84 | 255.99 | 245.10 | 246.48 | 246.48 | -3.57% | 1,029,150 |
| Mar 18, 2026 | 259.78 | 260.66 | 254.00 | 255.60 | 255.60 | -2.07% | 900,224 |
| Mar 17, 2026 | 255.00 | 266.00 | 255.00 | 260.99 | 260.99 | 1.56% | 1,499,618 |
| Mar 16, 2026 | 248.90 | 259.04 | 246.27 | 256.97 | 256.97 | 2.73% | 1,588,323 |
| Mar 13, 2026 | 254.57 | 259.17 | 248.88 | 250.15 | 250.15 | -2.57% | 1,325,543 |
| Mar 12, 2026 | 256.10 | 258.98 | 253.88 | 256.75 | 256.75 | 0.09% | 1,072,109 |
| Mar 11, 2026 | 251.24 | 260.89 | 247.80 | 256.51 | 256.51 | 2.09% | 2,046,629 |
| Mar 10, 2026 | 240.34 | 252.00 | 240.01 | 251.26 | 251.26 | 5.13% | 2,275,062 |
| Mar 9, 2026 | 239.31 | 242.33 | 233.51 | 239.00 | 239.00 | -2.09% | 1,740,888 |
| Mar 6, 2026 | 237.97 | 249.83 | 236.40 | 244.10 | 244.10 | 2.26% | 1,818,084 |
| Mar 5, 2026 | 234.24 | 241.38 | 232.50 | 238.70 | 238.70 | 2.79% | 1,558,188 |
| Mar 4, 2026 | 232.95 | 235.81 | 229.57 | 232.22 | 232.22 | -0.93% | 1,426,744 |
| Mar 3, 2026 | 240.66 | 244.00 | 232.89 | 234.39 | 234.39 | -2.61% | 1,683,206 |
| Mar 2, 2026 | 242.00 | 249.00 | 240.00 | 240.67 | 240.67 | -2.67% | 1,714,554 |
| Feb 27, 2026 | 246.72 | 250.92 | 243.05 | 247.26 | 247.26 | -0.52% | 1,754,146 |
| Feb 26, 2026 | 258.00 | 259.98 | 247.58 | 248.56 | 248.56 | -4.49% | 1,773,300 |
| Feb 25, 2026 | 253.00 | 262.76 | 252.00 | 260.25 | 260.25 | 2.87% | 2,090,937 |
| Feb 24, 2026 | 249.00 | 262.70 | 249.00 | 253.00 | 253.00 | 3.39% | 2,486,615 |
| Feb 13, 2026 | 247.00 | 249.88 | 243.88 | 244.70 | 244.70 | -0.88% | 901,305 |
| Feb 12, 2026 | 248.70 | 250.31 | 245.00 | 246.87 | 246.87 | -0.46% | 1,111,340 |
| Feb 11, 2026 | 249.00 | 249.78 | 246.18 | 248.02 | 248.02 | -0.02% | 872,000 |
| Feb 10, 2026 | 246.90 | 249.30 | 244.54 | 248.06 | 248.06 | 0.51% | 1,005,621 |
| Feb 9, 2026 | 249.94 | 250.51 | 245.10 | 246.80 | 246.80 | 0.47% | 1,747,919 |
| Feb 6, 2026 | 256.01 | 256.65 | 240.00 | 245.64 | 245.64 | -5.19% | 3,144,745 |
| Feb 5, 2026 | 260.00 | 262.00 | 255.19 | 259.08 | 259.08 | 0.39% | 1,259,474 |
| Feb 4, 2026 | 252.36 | 260.00 | 251.18 | 258.07 | 258.07 | 2.25% | 1,638,488 |
| Feb 3, 2026 | 246.32 | 252.88 | 245.55 | 252.38 | 252.38 | 3.45% | 1,985,673 |
| Feb 2, 2026 | 252.99 | 255.22 | 243.60 | 243.96 | 243.96 | -3.14% | 3,437,102 |
| Jan 30, 2026 | 259.63 | 261.00 | 245.36 | 251.88 | 251.88 | -2.99% | 2,970,474 |
| Jan 29, 2026 | 266.31 | 269.60 | 258.10 | 259.64 | 259.64 | -2.94% | 1,670,940 |
| Jan 28, 2026 | 274.47 | 275.50 | 265.30 | 267.50 | 267.50 | -2.37% | 1,619,358 |
| Jan 27, 2026 | 266.20 | 276.79 | 260.25 | 274.00 | 274.00 | 2.93% | 2,018,410 |
| Jan 26, 2026 | 267.59 | 272.70 | 264.57 | 266.20 | 266.20 | -0.53% | 1,640,095 |
| Jan 23, 2026 | 269.80 | 269.87 | 263.54 | 267.61 | 267.61 | -0.81% | 1,869,877 |
| Jan 22, 2026 | 284.00 | 284.08 | 268.58 | 269.80 | 269.80 | -3.46% | 1,336,401 |
| Jan 21, 2026 | 270.01 | 279.99 | 267.18 | 279.46 | 279.46 | 2.49% | 1,534,207 |
| Jan 20, 2026 | 277.74 | 279.00 | 269.05 | 272.66 | 272.66 | -1.83% | 1,370,613 |
| Jan 19, 2026 | 275.85 | 283.20 | 274.01 | 277.73 | 277.73 | 0.68% | 1,420,163 |
| Jan 16, 2026 | 267.69 | 278.80 | 263.00 | 275.85 | 275.85 | 3.70% | 2,962,761 |
| Jan 15, 2026 | 259.99 | 267.50 | 258.00 | 266.00 | 266.00 | 2.31% | 1,890,117 |
| Jan 14, 2026 | 265.46 | 267.42 | 253.43 | 260.00 | 260.00 | -2.35% | 3,509,136 |
| Jan 13, 2026 | 268.82 | 274.27 | 265.23 | 266.25 | 266.25 | -0.98% | 1,930,914 |
| Jan 12, 2026 | 267.00 | 271.39 | 264.65 | 268.89 | 268.89 | 0.40% | 1,414,988 |
| Jan 9, 2026 | 268.26 | 269.96 | 263.10 | 267.81 | 267.81 | -0.55% | 1,736,498 |
| Jan 8, 2026 | 271.11 | 271.68 | 268.00 | 269.29 | 269.29 | -0.67% | 960,418 |