Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 232.10
-6.39 (-2.68%)
May 28, 2026, 3:00 PM CST
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 238.49 | 238.60 | 227.21 | 232.10 | 232.10 | -2.68% | 1,643,357 |
| May 27, 2026 | 246.00 | 247.10 | 237.51 | 238.49 | 238.49 | -3.19% | 1,605,883 |
| May 26, 2026 | 242.00 | 248.88 | 238.08 | 246.35 | 246.35 | 1.25% | 1,614,420 |
| May 25, 2026 | 240.00 | 246.94 | 238.19 | 243.30 | 243.30 | 2.16% | 1,405,673 |
| May 22, 2026 | 241.99 | 242.28 | 238.00 | 238.15 | 238.15 | -0.43% | 963,097 |
| May 21, 2026 | 246.44 | 252.65 | 242.03 | 243.39 | 239.19 | -0.62% | 1,141,182 |
| May 20, 2026 | 248.20 | 249.00 | 241.23 | 244.90 | 240.67 | -0.86% | 1,206,478 |
| May 19, 2026 | 247.50 | 249.85 | 244.50 | 247.02 | 242.76 | -0.18% | 1,275,841 |
| May 18, 2026 | 258.00 | 261.47 | 243.77 | 247.46 | 243.19 | -5.73% | 2,513,740 |
| May 15, 2026 | 256.60 | 266.20 | 255.50 | 262.49 | 257.96 | 2.32% | 1,275,498 |
| May 14, 2026 | 264.00 | 264.60 | 255.01 | 256.55 | 252.12 | -2.67% | 1,177,578 |
| May 13, 2026 | 263.10 | 265.64 | 261.03 | 263.58 | 259.03 | 0.06% | 872,842 |
| May 12, 2026 | 265.70 | 266.58 | 259.05 | 263.41 | 258.86 | -1.19% | 1,401,610 |
| May 11, 2026 | 264.00 | 271.33 | 262.98 | 266.58 | 261.98 | 1.33% | 1,508,179 |
| May 8, 2026 | 267.16 | 268.98 | 262.38 | 263.08 | 258.54 | -1.58% | 1,475,014 |
| May 7, 2026 | 272.60 | 272.85 | 263.85 | 267.30 | 262.69 | -1.66% | 1,392,600 |
| May 6, 2026 | 274.80 | 276.72 | 268.01 | 271.82 | 267.13 | -1.06% | 1,895,643 |
| Apr 30, 2026 | 274.50 | 282.00 | 273.50 | 274.73 | 269.99 | -0.46% | 734,096 |
| Apr 29, 2026 | 273.89 | 279.88 | 271.31 | 276.00 | 271.24 | 1.73% | 1,219,130 |
| Apr 28, 2026 | 274.39 | 277.00 | 270.39 | 271.31 | 266.63 | -1.12% | 657,050 |
| Apr 27, 2026 | 279.57 | 285.00 | 274.00 | 274.39 | 269.66 | -1.23% | 1,194,184 |
| Apr 24, 2026 | 270.93 | 281.60 | 270.93 | 277.82 | 273.03 | 2.10% | 1,543,119 |
| Apr 23, 2026 | 274.19 | 274.87 | 270.00 | 272.10 | 267.40 | -0.77% | 742,683 |
| Apr 22, 2026 | 268.00 | 277.87 | 267.00 | 274.20 | 269.47 | 1.18% | 1,164,728 |
| Apr 21, 2026 | 268.01 | 272.65 | 265.10 | 271.00 | 266.32 | -0.62% | 1,218,023 |
| Apr 20, 2026 | 276.04 | 276.04 | 265.00 | 272.68 | 267.97 | -1.92% | 1,978,643 |
| Apr 17, 2026 | 275.53 | 283.99 | 270.36 | 278.01 | 273.21 | 1.02% | 2,524,036 |
| Apr 16, 2026 | 246.33 | 278.78 | 244.33 | 275.19 | 270.44 | 7.97% | 5,051,032 |
| Apr 15, 2026 | 253.88 | 255.27 | 248.00 | 254.88 | 250.48 | 1.75% | 1,495,663 |
| Apr 14, 2026 | 249.00 | 252.70 | 244.01 | 250.50 | 246.18 | 1.42% | 1,118,377 |
| Apr 13, 2026 | 252.01 | 252.93 | 246.40 | 247.00 | 242.74 | -1.98% | 930,087 |
| Apr 10, 2026 | 247.89 | 255.68 | 247.89 | 252.00 | 247.65 | 1.67% | 1,155,982 |
| Apr 9, 2026 | 244.99 | 250.80 | 244.50 | 247.85 | 243.57 | 0.15% | 1,011,811 |
| Apr 8, 2026 | 240.26 | 248.48 | 240.26 | 247.49 | 243.22 | 5.20% | 1,564,371 |
| Apr 7, 2026 | 238.50 | 238.86 | 233.01 | 235.26 | 231.20 | -1.36% | 684,637 |
| Apr 3, 2026 | 241.08 | 248.50 | 238.00 | 238.50 | 234.38 | -1.37% | 941,643 |
| Apr 2, 2026 | 239.46 | 243.93 | 233.47 | 241.82 | 237.65 | 0.99% | 1,972,783 |
| Apr 1, 2026 | 230.00 | 242.58 | 226.44 | 239.44 | 235.31 | 4.74% | 2,428,379 |
| Mar 31, 2026 | 225.00 | 232.56 | 222.84 | 228.60 | 224.66 | 1.60% | 1,719,962 |
| Mar 30, 2026 | 228.38 | 232.50 | 224.13 | 225.00 | 221.12 | -0.71% | 1,246,011 |
| Mar 27, 2026 | 220.29 | 229.56 | 220.01 | 226.60 | 222.69 | 1.77% | 1,339,539 |
| Mar 26, 2026 | 235.04 | 236.30 | 221.11 | 222.65 | 218.81 | -5.13% | 1,834,389 |
| Mar 25, 2026 | 228.55 | 237.70 | 228.55 | 234.69 | 230.64 | 3.39% | 1,269,123 |
| Mar 24, 2026 | 227.13 | 228.70 | 221.50 | 227.00 | 223.08 | 1.35% | 1,121,360 |
| Mar 23, 2026 | 230.00 | 234.96 | 223.33 | 223.97 | 220.11 | -6.68% | 2,439,941 |
| Mar 20, 2026 | 249.14 | 249.14 | 238.30 | 240.00 | 235.86 | -2.63% | 1,624,044 |
| Mar 19, 2026 | 252.84 | 255.99 | 245.10 | 246.48 | 242.23 | -3.57% | 1,029,150 |
| Mar 18, 2026 | 259.78 | 260.66 | 254.00 | 255.60 | 251.19 | -2.07% | 900,224 |
| Mar 17, 2026 | 255.00 | 266.00 | 255.00 | 260.99 | 256.49 | 1.56% | 1,499,618 |
| Mar 16, 2026 | 248.90 | 259.04 | 246.27 | 256.97 | 252.54 | 2.73% | 1,588,323 |