Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 243.78
-0.23 (-0.09%)
Aug 7, 2025, 3:00 PM CST
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 213.90 | 215.00 | 207.10 | 208.00 | 208.00 | -2.75% | 2,533,596 |
| Jul 21, 2025 | 214.13 | 217.27 | 210.95 | 213.89 | 213.89 | -0.11% | 2,822,715 |
| Jul 18, 2025 | 231.34 | 231.34 | 213.98 | 214.13 | 214.13 | -7.46% | 4,469,946 |
| Jul 17, 2025 | 228.80 | 234.40 | 228.27 | 231.40 | 231.40 | 0.47% | 1,380,280 |
| Jul 16, 2025 | 240.20 | 241.88 | 230.31 | 230.32 | 230.32 | -3.44% | 1,736,824 |
| Jul 15, 2025 | 232.00 | 242.08 | 232.00 | 238.52 | 238.52 | 1.30% | 1,319,300 |
| Jul 14, 2025 | 230.37 | 238.31 | 221.88 | 235.47 | 235.47 | 0.09% | 1,833,430 |
| Jul 11, 2025 | 232.00 | 237.00 | 230.88 | 235.25 | 235.25 | 1.19% | 1,014,403 |
| Jul 10, 2025 | 238.00 | 242.00 | 230.30 | 232.49 | 232.49 | -3.52% | 1,640,330 |
| Jul 9, 2025 | 232.13 | 242.20 | 230.14 | 240.97 | 240.97 | 2.95% | 1,257,846 |
| Jul 8, 2025 | 233.00 | 235.20 | 228.50 | 234.07 | 234.07 | -0.37% | 1,089,603 |
| Jul 7, 2025 | 236.00 | 237.00 | 228.40 | 234.94 | 234.94 | -1.27% | 1,314,849 |
| Jul 4, 2025 | 233.10 | 240.00 | 230.49 | 237.97 | 237.97 | 1.08% | 1,278,678 |
| Jul 3, 2025 | 221.08 | 235.99 | 220.92 | 235.43 | 235.43 | 6.78% | 2,021,300 |
| Jul 2, 2025 | 224.00 | 224.86 | 218.00 | 220.48 | 220.48 | -1.35% | 883,934 |
| Jul 1, 2025 | 219.20 | 227.00 | 217.01 | 223.49 | 223.49 | 3.23% | 2,304,807 |
| Jun 30, 2025 | 211.55 | 218.48 | 211.50 | 216.50 | 216.50 | 1.57% | 1,576,316 |
| Jun 27, 2025 | 208.30 | 214.80 | 204.69 | 213.15 | 213.15 | 2.38% | 1,724,200 |
| Jun 26, 2025 | 207.99 | 212.91 | 207.00 | 208.20 | 208.20 | 0.53% | 1,329,995 |
| Jun 25, 2025 | 208.99 | 211.77 | 206.00 | 207.11 | 207.11 | -1.54% | 1,371,340 |
| Jun 24, 2025 | 211.00 | 212.38 | 207.14 | 210.36 | 210.36 | 0.43% | 1,998,200 |
| Jun 23, 2025 | 212.00 | 212.92 | 206.01 | 209.45 | 209.45 | -1.39% | 2,423,840 |
| Jun 20, 2025 | 211.81 | 215.00 | 210.81 | 212.40 | 212.40 | 0.28% | 1,242,704 |
| Jun 19, 2025 | 218.00 | 220.88 | 210.25 | 211.81 | 211.81 | -2.45% | 1,694,998 |
| Jun 18, 2025 | 210.79 | 224.00 | 210.79 | 217.12 | 217.12 | 2.42% | 2,200,617 |
| Jun 17, 2025 | 210.01 | 216.70 | 208.92 | 212.00 | 212.00 | 0.33% | 1,760,100 |
| Jun 16, 2025 | 218.30 | 221.95 | 208.41 | 211.31 | 211.31 | -4.17% | 3,226,252 |
| Jun 13, 2025 | 212.50 | 220.50 | 210.80 | 220.50 | 220.50 | 3.42% | 2,490,991 |
| Jun 12, 2025 | 214.81 | 215.71 | 208.01 | 213.20 | 213.20 | -2.15% | 1,979,234 |
| Jun 11, 2025 | 210.00 | 218.00 | 208.00 | 217.88 | 217.88 | 4.40% | 1,737,279 |
| Jun 10, 2025 | 200.05 | 217.00 | 200.05 | 208.69 | 208.69 | 3.77% | 2,554,650 |
| Jun 9, 2025 | 196.14 | 205.00 | 195.20 | 201.10 | 201.10 | 2.53% | 1,310,243 |
| Jun 6, 2025 | 200.95 | 200.99 | 195.58 | 196.14 | 196.14 | -2.00% | 1,529,560 |
| Jun 5, 2025 | 186.01 | 200.85 | 184.47 | 200.14 | 200.14 | 7.60% | 2,616,952 |
| Jun 4, 2025 | 182.07 | 188.35 | 179.01 | 186.00 | 186.00 | 2.16% | 1,484,900 |
| Jun 3, 2025 | 182.15 | 184.80 | 176.60 | 182.07 | 182.07 | -0.17% | 1,132,549 |
| May 30, 2025 | 184.50 | 186.40 | 181.34 | 182.38 | 182.38 | -1.93% | 1,042,061 |
| May 29, 2025 | 179.98 | 188.50 | 179.98 | 185.96 | 185.96 | 4.60% | 2,257,357 |