Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 247.26
-1.30 (-0.52%)
Feb 27, 2026, 3:00 PM CST
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 246.72 | 250.92 | 243.05 | 245.32 | - | -1.30% | 1,002,800 |
| 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 |
| Jan 7, 2026 | 274.63 | 277.00 | 268.00 | 271.11 | 271.11 | -1.82% | 1,696,193 |
| Jan 6, 2026 | 281.52 | 285.57 | 273.00 | 276.14 | 276.14 | -2.01% | 1,703,118 |
| Jan 5, 2026 | 278.41 | 285.32 | 277.10 | 281.80 | 281.80 | 1.12% | 1,306,950 |
| Dec 31, 2025 | 280.18 | 281.50 | 276.26 | 278.68 | 278.68 | -0.07% | 623,312 |
| Dec 30, 2025 | 279.09 | 281.87 | 277.56 | 278.88 | 278.88 | -0.66% | 800,673 |
| Dec 29, 2025 | 278.14 | 281.98 | 274.01 | 280.72 | 280.72 | 0.86% | 987,640 |
| Dec 26, 2025 | 280.00 | 282.72 | 276.20 | 278.34 | 278.34 | -0.88% | 984,700 |
| Dec 25, 2025 | 277.90 | 281.89 | 275.12 | 280.80 | 280.80 | 1.01% | 962,100 |
| Dec 24, 2025 | 283.84 | 286.99 | 276.18 | 278.00 | 278.00 | -2.32% | 1,589,500 |
| Dec 23, 2025 | 290.50 | 294.50 | 281.26 | 284.59 | 284.59 | -2.32% | 1,401,476 |
| Dec 22, 2025 | 297.68 | 298.56 | 288.55 | 291.35 | 291.35 | -1.97% | 1,133,726 |
| Dec 19, 2025 | 286.37 | 302.55 | 284.50 | 297.21 | 297.21 | 3.00% | 1,366,050 |
| Dec 18, 2025 | 286.41 | 291.00 | 283.56 | 288.54 | 288.54 | 0.08% | 583,905 |
| Dec 17, 2025 | 283.82 | 289.60 | 281.45 | 288.30 | 288.30 | 1.61% | 861,745 |
| Dec 16, 2025 | 286.54 | 286.54 | 278.54 | 283.73 | 283.73 | -0.38% | 1,115,145 |
| Dec 15, 2025 | 288.68 | 292.00 | 281.26 | 284.82 | 284.82 | -2.66% | 1,449,860 |
| Dec 12, 2025 | 290.78 | 295.35 | 287.98 | 292.60 | 292.60 | 0.38% | 991,400 |
| Dec 11, 2025 | 294.68 | 299.19 | 290.81 | 291.50 | 291.50 | -1.02% | 1,286,152 |
| Dec 10, 2025 | 280.00 | 295.58 | 279.97 | 294.50 | 294.50 | 4.85% | 1,718,618 |