Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 287.40
-1.48 (-0.51%)
Oct 29, 2026, 11:30 AM CST
SHA:603129 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 289.00 | 291.78 | 286.60 | 287.40 | 287.40 | -0.51% | 496,500 |
| Oct 28, 2026 | 296.00 | 298.99 | 287.27 | 288.88 | 288.88 | -1.66% | 1,456,350 |
| Oct 27, 2026 | 296.00 | 300.99 | 292.50 | 293.75 | 293.75 | -1.41% | 1,171,816 |
| Oct 26, 2026 | 293.21 | 306.50 | 291.58 | 297.95 | 297.95 | 2.39% | 2,236,650 |
| Oct 23, 2026 | 279.17 | 291.80 | 279.17 | 290.99 | 290.99 | 3.37% | 1,687,410 |
| Oct 22, 2026 | 287.93 | 295.73 | 276.50 | 281.50 | 281.50 | -2.06% | 2,049,276 |
| Oct 21, 2026 | 272.00 | 290.80 | 264.00 | 287.41 | 287.41 | 4.17% | 3,194,262 |
| Oct 20, 2026 | 274.08 | 278.50 | 271.01 | 275.90 | 275.90 | 0.66% | 1,677,800 |
| Oct 19, 2026 | 267.93 | 278.59 | 266.60 | 274.10 | 274.10 | 2.06% | 1,499,491 |
| Oct 16, 2026 | 268.59 | 273.99 | 265.00 | 268.56 | 268.56 | -0.54% | 1,221,300 |
| Oct 15, 2026 | 273.01 | 281.26 | 267.50 | 270.03 | 270.03 | -2.02% | 1,692,653 |
| Oct 14, 2026 | 275.02 | 278.88 | 268.75 | 275.60 | 275.60 | -0.01% | 1,897,978 |
| Oct 13, 2026 | 280.03 | 290.20 | 274.88 | 275.64 | 275.64 | -1.87% | 1,775,000 |
| Oct 12, 2026 | 274.28 | 287.68 | 274.28 | 280.89 | 280.89 | 3.44% | 2,263,400 |
| Oct 9, 2026 | 272.92 | 274.09 | 266.00 | 271.54 | 271.54 | -0.52% | 1,554,200 |
| Oct 8, 2026 | 284.62 | 286.00 | 269.70 | 272.97 | 272.97 | -4.91% | 1,468,182 |
| Sep 30, 2026 | 283.39 | 289.36 | 279.98 | 287.06 | 287.06 | 1.08% | 984,500 |
| Sep 29, 2026 | 280.77 | 284.80 | 277.00 | 284.00 | 284.00 | 1.76% | 1,450,267 |
| Sep 28, 2026 | 290.06 | 295.93 | 277.60 | 279.10 | 279.10 | -4.01% | 2,252,323 |
| Sep 24, 2026 | 296.67 | 298.41 | 290.75 | 290.75 | 290.75 | -2.09% | 911,510 |
| Sep 23, 2026 | 307.94 | 309.00 | 295.45 | 296.97 | 296.97 | -3.07% | 1,189,300 |
| Sep 22, 2026 | 307.38 | 313.00 | 303.13 | 306.36 | 306.36 | 0.24% | 1,512,590 |
| Sep 21, 2026 | 294.58 | 310.68 | 291.01 | 305.62 | 305.62 | 5.24% | 2,693,741 |
| Sep 18, 2026 | 295.00 | 297.00 | 289.00 | 290.39 | 290.39 | -0.24% | 1,459,597 |
| Sep 17, 2026 | 296.00 | 298.39 | 285.50 | 291.10 | 291.10 | -1.95% | 1,753,231 |
| Sep 16, 2026 | 304.45 | 308.20 | 288.18 | 296.88 | 296.88 | -2.50% | 1,435,842 |
| Sep 15, 2026 | 300.92 | 310.87 | 298.28 | 304.50 | 304.50 | 1.54% | 1,592,216 |
| Sep 14, 2026 | 286.61 | 299.88 | 286.61 | 299.88 | 299.88 | 3.59% | 999,629 |
| Sep 11, 2026 | 285.64 | 290.58 | 283.03 | 289.50 | 289.50 | 0.80% | 881,125 |
| Sep 10, 2026 | 289.39 | 289.49 | 285.00 | 287.20 | 287.20 | -0.69% | 492,772 |
| Sep 9, 2026 | 290.59 | 293.00 | 287.10 | 289.20 | 289.20 | -0.44% | 603,200 |
| Sep 8, 2026 | 291.99 | 292.90 | 285.43 | 290.47 | 290.47 | 0.65% | 987,491 |
| Sep 7, 2026 | 294.00 | 297.49 | 288.20 | 288.60 | 288.60 | -2.68% | 1,112,002 |
| Sep 4, 2026 | 301.47 | 306.41 | 295.70 | 296.54 | 296.54 | -1.35% | 665,100 |
| Sep 3, 2026 | 295.90 | 301.87 | 293.43 | 300.60 | 300.60 | 1.62% | 874,488 |
| Sep 2, 2026 | 300.50 | 302.97 | 293.00 | 295.80 | 295.80 | -2.54% | 992,281 |
| Sep 1, 2026 | 297.01 | 305.66 | 293.97 | 303.50 | 303.50 | 1.94% | 1,468,108 |
| Aug 31, 2026 | 297.99 | 298.40 | 291.66 | 297.72 | 297.72 | -0.09% | 850,346 |
| Aug 28, 2026 | 303.44 | 304.00 | 296.66 | 297.99 | 297.99 | -2.02% | 1,391,536 |
| Aug 27, 2026 | 308.25 | 308.25 | 298.60 | 304.13 | 304.13 | -0.71% | 1,339,637 |
| Aug 26, 2026 | 307.25 | 307.93 | 300.69 | 306.29 | 306.29 | 0.41% | 1,071,700 |
| Aug 25, 2026 | 305.53 | 310.64 | 303.51 | 305.03 | 305.03 | -1.15% | 984,482 |
| Aug 24, 2026 | 309.57 | 312.88 | 304.01 | 308.58 | 308.58 | -0.14% | 1,466,060 |
| Aug 21, 2026 | 313.21 | 316.96 | 305.19 | 309.01 | 309.01 | -2.33% | 1,272,998 |
| Aug 20, 2026 | 318.00 | 329.60 | 313.03 | 316.38 | 316.38 | -0.79% | 1,997,375 |
| Aug 19, 2026 | 305.00 | 320.98 | 300.55 | 318.90 | 318.90 | 3.88% | 3,275,287 |
| Aug 18, 2026 | 290.50 | 306.99 | 290.50 | 306.99 | 306.99 | 5.13% | 2,877,911 |
| Aug 17, 2026 | 284.36 | 292.00 | 280.50 | 292.00 | 292.00 | 2.46% | 1,436,855 |
| Aug 14, 2026 | 282.00 | 287.39 | 276.17 | 284.99 | 284.99 | 1.24% | 1,893,355 |
| Aug 13, 2026 | 284.37 | 287.60 | 280.20 | 281.49 | 281.49 | -0.71% | 1,318,216 |