Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 268.25
+5.37 (2.04%)
Sep 30, 2025, 3:00 PM CST
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 262.04 | 270.50 | 259.20 | 268.25 | 268.25 | 2.04% | 1,604,639 |
| Sep 29, 2025 | 270.50 | 274.57 | 259.00 | 262.88 | 262.88 | -4.42% | 2,553,329 |
| Sep 26, 2025 | 273.80 | 278.50 | 272.47 | 275.04 | 275.04 | 0.20% | 1,359,986 |
| Sep 25, 2025 | 269.00 | 276.00 | 267.20 | 274.50 | 274.50 | 2.05% | 1,538,089 |
| Sep 24, 2025 | 268.32 | 274.44 | 265.00 | 268.99 | 268.99 | -0.56% | 1,624,132 |
| Sep 23, 2025 | 267.11 | 275.85 | 264.50 | 270.50 | 270.50 | 1.42% | 1,502,708 |
| Sep 22, 2025 | 268.00 | 274.28 | 265.01 | 266.70 | 266.70 | -1.01% | 1,867,838 |
| Sep 19, 2025 | 271.00 | 279.63 | 264.12 | 269.41 | 269.41 | -3.11% | 3,313,698 |
| Sep 18, 2025 | 290.32 | 304.80 | 275.00 | 278.07 | 278.07 | -4.22% | 4,044,568 |
| Sep 17, 2025 | 276.30 | 291.06 | 275.00 | 290.32 | 290.32 | 4.52% | 1,976,493 |
| Sep 16, 2025 | 277.62 | 283.75 | 274.38 | 277.77 | 277.77 | 0.46% | 1,817,166 |
| Sep 15, 2025 | 282.60 | 283.00 | 275.00 | 276.50 | 276.50 | -2.98% | 1,782,452 |
| Sep 12, 2025 | 270.52 | 289.00 | 270.00 | 284.98 | 284.98 | 4.82% | 2,804,021 |
| Sep 11, 2025 | 271.00 | 277.88 | 265.68 | 271.87 | 271.87 | -0.44% | 2,384,812 |
| Sep 10, 2025 | 269.73 | 276.50 | 267.27 | 273.06 | 273.06 | 0.57% | 1,681,759 |
| Sep 9, 2025 | 261.99 | 272.50 | 260.71 | 271.50 | 271.50 | 4.01% | 2,129,013 |
| Sep 8, 2025 | 266.00 | 268.88 | 260.20 | 261.03 | 261.03 | -1.55% | 2,278,818 |
| Sep 5, 2025 | 256.50 | 270.95 | 256.50 | 265.14 | 265.14 | 3.37% | 2,759,554 |
| Sep 4, 2025 | 261.77 | 262.52 | 250.80 | 256.50 | 256.50 | -2.29% | 2,032,651 |
| Sep 3, 2025 | 265.28 | 270.00 | 261.54 | 262.50 | 262.50 | -0.89% | 1,104,301 |
| Sep 2, 2025 | 271.70 | 272.90 | 261.54 | 264.87 | 264.87 | -2.62% | 1,994,734 |
| Sep 1, 2025 | 266.80 | 273.80 | 261.50 | 272.00 | 272.00 | 1.99% | 2,781,253 |
| Aug 29, 2025 | 258.98 | 271.71 | 258.00 | 266.69 | 266.69 | 3.18% | 2,730,195 |
| Aug 28, 2025 | 262.59 | 262.59 | 255.25 | 258.47 | 258.47 | -1.54% | 1,958,306 |
| Aug 27, 2025 | 266.98 | 270.60 | 261.16 | 262.50 | 262.50 | -1.68% | 2,267,160 |
| Aug 26, 2025 | 275.49 | 276.50 | 266.66 | 266.98 | 266.98 | -3.03% | 2,207,100 |
| Aug 25, 2025 | 277.83 | 277.83 | 268.02 | 275.31 | 275.31 | -1.04% | 2,722,600 |
| Aug 22, 2025 | 279.00 | 281.54 | 274.38 | 278.20 | 278.20 | -0.48% | 1,617,800 |
| Aug 21, 2025 | 277.28 | 284.81 | 277.20 | 279.54 | 279.54 | -0.59% | 1,114,400 |
| Aug 20, 2025 | 279.80 | 284.99 | 274.00 | 281.20 | 281.20 | -0.13% | 1,440,682 |
| Aug 19, 2025 | 280.80 | 285.49 | 277.00 | 281.58 | 281.58 | 0.29% | 1,193,597 |
| Aug 18, 2025 | 285.95 | 285.95 | 278.20 | 280.76 | 280.76 | -1.81% | 2,058,300 |
| Aug 15, 2025 | 268.23 | 295.94 | 267.00 | 285.93 | 285.93 | 6.28% | 2,692,500 |
| Aug 14, 2025 | 272.93 | 273.04 | 263.31 | 269.04 | 269.04 | -1.45% | 2,121,752 |
| Aug 13, 2025 | 269.00 | 273.60 | 266.00 | 272.99 | 272.99 | 1.10% | 1,777,405 |
| Aug 12, 2025 | 252.74 | 274.22 | 252.70 | 270.01 | 270.01 | 6.84% | 2,682,100 |
| Aug 11, 2025 | 252.35 | 256.80 | 248.70 | 252.73 | 252.73 | -0.82% | 1,383,400 |
| Aug 8, 2025 | 243.78 | 260.85 | 241.41 | 254.83 | 254.83 | 4.53% | 2,048,601 |
| Aug 7, 2025 | 244.01 | 249.56 | 241.54 | 243.78 | 243.78 | -0.09% | 1,350,530 |
| Aug 6, 2025 | 227.03 | 244.59 | 225.65 | 244.01 | 244.01 | 7.59% | 2,356,800 |
| Aug 5, 2025 | 225.60 | 227.88 | 223.51 | 226.80 | 226.80 | 0.80% | 837,468 |
| Aug 4, 2025 | 220.00 | 226.38 | 216.67 | 225.00 | 225.00 | 2.69% | 1,380,499 |
| Aug 1, 2025 | 222.79 | 224.49 | 218.00 | 219.10 | 219.10 | -2.14% | 935,899 |
| Jul 31, 2025 | 228.09 | 228.66 | 220.08 | 223.89 | 223.89 | -2.52% | 1,290,870 |
| Jul 30, 2025 | 232.72 | 232.72 | 223.00 | 229.68 | 229.68 | -1.30% | 2,238,141 |
| Jul 29, 2025 | 228.91 | 235.50 | 227.50 | 232.71 | 232.71 | 0.80% | 1,610,700 |
| Jul 28, 2025 | 227.51 | 232.99 | 223.50 | 230.86 | 230.86 | 1.47% | 2,658,031 |
| Jul 25, 2025 | 218.48 | 230.51 | 217.60 | 227.51 | 227.51 | 4.74% | 2,424,100 |
| Jul 24, 2025 | 211.98 | 219.24 | 209.49 | 217.21 | 217.21 | 2.50% | 2,690,939 |
| Jul 23, 2025 | 208.00 | 215.60 | 207.10 | 211.92 | 211.92 | 1.88% | 1,991,957 |