Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 300.50
-5.90 (-1.93%)
Aug 4, 2026, 3:00 PM CST
SHA:603129 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 305.00 | 310.95 | 297.38 | 306.40 | - | 0.06% | 1,754,272 |
| Jul 31, 2026 | 296.00 | 307.99 | 290.30 | 306.22 | 306.22 | -0.34% | 2,480,137 |
| Jul 30, 2026 | 300.00 | 313.00 | 295.01 | 307.28 | 307.28 | 1.41% | 2,107,423 |
| Jul 29, 2026 | 299.50 | 306.66 | 295.00 | 303.00 | 303.00 | 0.85% | 2,087,981 |
| Jul 28, 2026 | 288.88 | 305.18 | 282.17 | 300.45 | 300.45 | 1.88% | 2,749,105 |
| Jul 27, 2026 | 282.96 | 295.99 | 281.46 | 294.90 | 294.90 | 4.22% | 2,008,716 |
| Jul 24, 2026 | 268.50 | 284.88 | 265.10 | 282.95 | 282.95 | 5.26% | 2,696,155 |
| Jul 23, 2026 | 268.00 | 275.66 | 267.21 | 268.80 | 268.80 | -0.46% | 1,525,226 |
| Jul 22, 2026 | 269.00 | 278.88 | 266.77 | 270.04 | 270.04 | -1.70% | 2,043,664 |
| Jul 21, 2026 | 282.50 | 288.49 | 269.00 | 274.70 | 274.70 | -4.29% | 2,926,015 |
| Jul 20, 2026 | 272.00 | 293.46 | 266.66 | 287.00 | 287.00 | 6.77% | 2,097,895 |
| Jul 17, 2026 | 272.00 | 277.17 | 265.01 | 268.81 | 268.81 | -2.35% | 1,782,378 |
| Jul 16, 2026 | 268.00 | 279.60 | 267.01 | 275.29 | 275.29 | 1.67% | 1,777,563 |
| Jul 15, 2026 | 266.01 | 276.68 | 263.47 | 270.76 | 270.76 | 1.17% | 2,145,399 |
| Jul 14, 2026 | 265.77 | 269.16 | 260.05 | 267.63 | 267.63 | 0.71% | 2,214,864 |
| Jul 13, 2026 | 253.73 | 270.92 | 251.81 | 265.75 | 265.75 | 5.45% | 1,788,182 |
| Jul 10, 2026 | 258.53 | 261.08 | 251.48 | 252.01 | 252.01 | -2.44% | 1,095,521 |
| Jul 9, 2026 | 255.18 | 262.99 | 253.51 | 258.32 | 258.32 | 0.10% | 1,150,229 |
| Jul 8, 2026 | 258.40 | 262.99 | 253.00 | 258.06 | 258.06 | -0.73% | 1,246,068 |
| Jul 7, 2026 | 266.75 | 269.20 | 259.00 | 259.96 | 259.96 | -3.43% | 1,265,276 |
| Jul 6, 2026 | 260.51 | 278.60 | 259.00 | 269.20 | 269.20 | 2.38% | 2,118,053 |
| Jul 3, 2026 | 259.50 | 263.02 | 255.68 | 262.93 | 262.93 | 1.32% | 1,386,158 |
| Jul 2, 2026 | 253.49 | 262.90 | 252.66 | 259.50 | 259.50 | 1.49% | 1,635,700 |
| Jul 1, 2026 | 255.80 | 259.67 | 249.42 | 255.70 | 255.70 | -0.04% | 1,907,558 |
| Jun 30, 2026 | 252.00 | 260.00 | 251.20 | 255.80 | 255.80 | 1.20% | 1,616,878 |
| Jun 29, 2026 | 243.90 | 255.79 | 237.00 | 252.76 | 252.76 | 3.59% | 2,116,388 |
| Jun 26, 2026 | 239.70 | 249.60 | 235.20 | 244.00 | 244.00 | 2.40% | 2,133,065 |
| Jun 25, 2026 | 238.35 | 244.73 | 237.50 | 238.27 | 238.27 | -1.28% | 1,234,104 |
| Jun 24, 2026 | 235.78 | 245.68 | 232.80 | 241.35 | 241.35 | 2.18% | 1,974,873 |
| Jun 23, 2026 | 230.06 | 238.42 | 226.66 | 236.20 | 236.20 | 2.02% | 1,897,377 |
| Jun 22, 2026 | 220.58 | 232.80 | 213.80 | 231.52 | 231.52 | 4.75% | 2,391,395 |
| Jun 18, 2026 | 222.22 | 226.01 | 219.50 | 221.02 | 221.02 | -1.32% | 1,561,251 |
| Jun 17, 2026 | 225.35 | 227.00 | 221.77 | 223.97 | 223.97 | -1.87% | 1,445,190 |
| Jun 16, 2026 | 227.80 | 238.79 | 227.80 | 228.24 | 228.24 | 2.21% | 2,992,597 |
| Jun 15, 2026 | 225.61 | 231.00 | 217.12 | 223.31 | 223.31 | -0.83% | 2,223,572 |
| Jun 12, 2026 | 223.30 | 226.00 | 218.29 | 225.17 | 225.17 | 2.12% | 1,768,567 |
| Jun 11, 2026 | 226.36 | 228.00 | 214.80 | 220.49 | 220.49 | -3.29% | 1,673,847 |
| Jun 10, 2026 | 233.44 | 235.20 | 226.52 | 228.00 | 228.00 | -5.00% | 1,665,392 |
| Jun 9, 2026 | 235.00 | 243.58 | 229.00 | 240.00 | 240.00 | 2.04% | 2,457,695 |
| Jun 8, 2026 | 228.77 | 238.75 | 228.77 | 235.20 | 235.20 | 2.84% | 2,247,326 |
| Jun 5, 2026 | 228.02 | 233.88 | 225.28 | 228.70 | 228.70 | 0.58% | 1,356,112 |
| Jun 4, 2026 | 227.90 | 230.50 | 225.88 | 227.37 | 227.37 | -0.79% | 787,525 |
| Jun 3, 2026 | 231.88 | 234.70 | 227.31 | 229.18 | 229.18 | -1.54% | 1,103,250 |
| Jun 2, 2026 | 236.00 | 240.20 | 230.80 | 232.76 | 232.76 | -1.50% | 925,657 |
| Jun 1, 2026 | 224.50 | 238.20 | 223.00 | 236.31 | 236.31 | 5.50% | 2,424,874 |
| May 29, 2026 | 233.62 | 234.99 | 223.11 | 224.00 | 224.00 | -3.49% | 2,114,340 |
| 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 |