Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 263.08
-4.22 (-1.58%)
May 8, 2026, 3:00 PM CST
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 267.16 | 268.98 | 262.38 | 267.63 | - | 0.12% | 382,500 |
| May 7, 2026 | 272.60 | 272.85 | 263.85 | 267.30 | 267.30 | -1.66% | 1,392,600 |
| May 6, 2026 | 274.80 | 276.72 | 268.01 | 271.82 | 271.82 | -1.06% | 1,895,643 |
| Apr 30, 2026 | 274.50 | 282.00 | 273.50 | 274.73 | 274.73 | -0.46% | 734,096 |
| Apr 29, 2026 | 273.89 | 279.88 | 271.31 | 276.00 | 276.00 | 1.73% | 1,219,130 |
| Apr 28, 2026 | 274.39 | 277.00 | 270.39 | 271.31 | 271.31 | -1.12% | 657,050 |
| Apr 27, 2026 | 279.57 | 285.00 | 274.00 | 274.39 | 274.39 | -1.23% | 1,194,184 |
| Apr 24, 2026 | 270.93 | 281.60 | 270.93 | 277.82 | 277.82 | 2.10% | 1,543,119 |
| Apr 23, 2026 | 274.19 | 274.87 | 270.00 | 272.10 | 272.10 | -0.77% | 742,683 |
| Apr 22, 2026 | 268.00 | 277.87 | 267.00 | 274.20 | 274.20 | 1.18% | 1,164,728 |
| Apr 21, 2026 | 268.01 | 272.65 | 265.10 | 271.00 | 271.00 | -0.62% | 1,218,023 |
| Apr 20, 2026 | 276.04 | 276.04 | 265.00 | 272.68 | 272.68 | -1.92% | 1,978,643 |
| Apr 17, 2026 | 275.53 | 283.99 | 270.36 | 278.01 | 278.01 | 1.02% | 2,524,036 |
| Apr 16, 2026 | 246.33 | 278.78 | 244.33 | 275.19 | 275.19 | 7.97% | 5,051,032 |
| Apr 15, 2026 | 253.88 | 255.27 | 248.00 | 254.88 | 254.88 | 1.75% | 1,495,663 |
| Apr 14, 2026 | 249.00 | 252.70 | 244.01 | 250.50 | 250.50 | 1.42% | 1,118,377 |
| Apr 13, 2026 | 252.01 | 252.93 | 246.40 | 247.00 | 247.00 | -1.98% | 930,087 |
| Apr 10, 2026 | 247.89 | 255.68 | 247.89 | 252.00 | 252.00 | 1.67% | 1,155,982 |
| Apr 9, 2026 | 244.99 | 250.80 | 244.50 | 247.85 | 247.85 | 0.15% | 1,011,811 |
| Apr 8, 2026 | 240.26 | 248.48 | 240.26 | 247.49 | 247.49 | 5.20% | 1,564,371 |
| Apr 7, 2026 | 238.50 | 238.86 | 233.01 | 235.26 | 235.26 | -1.36% | 684,637 |
| Apr 3, 2026 | 241.08 | 248.50 | 238.00 | 238.50 | 238.50 | -1.37% | 941,643 |
| Apr 2, 2026 | 239.46 | 243.93 | 233.47 | 241.82 | 241.82 | 0.99% | 1,972,783 |
| Apr 1, 2026 | 230.00 | 242.58 | 226.44 | 239.44 | 239.44 | 4.74% | 2,428,379 |
| Mar 31, 2026 | 225.00 | 232.56 | 222.84 | 228.60 | 228.60 | 1.60% | 1,719,962 |
| Mar 30, 2026 | 228.38 | 232.50 | 224.13 | 225.00 | 225.00 | -0.71% | 1,246,011 |
| Mar 27, 2026 | 220.29 | 229.56 | 220.01 | 226.60 | 226.60 | 1.77% | 1,339,539 |
| Mar 26, 2026 | 235.04 | 236.30 | 221.11 | 222.65 | 222.65 | -5.13% | 1,834,389 |
| Mar 25, 2026 | 228.55 | 237.70 | 228.55 | 234.69 | 234.69 | 3.39% | 1,269,123 |
| Mar 24, 2026 | 227.13 | 228.70 | 221.50 | 227.00 | 227.00 | 1.35% | 1,121,360 |
| Mar 23, 2026 | 230.00 | 234.96 | 223.33 | 223.97 | 223.97 | -6.68% | 2,439,941 |
| Mar 20, 2026 | 249.14 | 249.14 | 238.30 | 240.00 | 240.00 | -2.63% | 1,624,044 |
| Mar 19, 2026 | 252.84 | 255.99 | 245.10 | 246.48 | 246.48 | -3.57% | 1,029,150 |
| Mar 18, 2026 | 259.78 | 260.66 | 254.00 | 255.60 | 255.60 | -2.07% | 900,224 |
| Mar 17, 2026 | 255.00 | 266.00 | 255.00 | 260.99 | 260.99 | 1.56% | 1,499,618 |
| Mar 16, 2026 | 248.90 | 259.04 | 246.27 | 256.97 | 256.97 | 2.73% | 1,588,323 |
| Mar 13, 2026 | 254.57 | 259.17 | 248.88 | 250.15 | 250.15 | -2.57% | 1,325,543 |
| Mar 12, 2026 | 256.10 | 258.98 | 253.88 | 256.75 | 256.75 | 0.09% | 1,072,109 |
| Mar 11, 2026 | 251.24 | 260.89 | 247.80 | 256.51 | 256.51 | 2.09% | 2,046,629 |
| Mar 10, 2026 | 240.34 | 252.00 | 240.01 | 251.26 | 251.26 | 5.13% | 2,275,062 |
| Mar 9, 2026 | 239.31 | 242.33 | 233.51 | 239.00 | 239.00 | -2.09% | 1,740,888 |
| Mar 6, 2026 | 237.97 | 249.83 | 236.40 | 244.10 | 244.10 | 2.26% | 1,818,084 |
| Mar 5, 2026 | 234.24 | 241.38 | 232.50 | 238.70 | 238.70 | 2.79% | 1,558,188 |
| Mar 4, 2026 | 232.95 | 235.81 | 229.57 | 232.22 | 232.22 | -0.93% | 1,426,744 |
| Mar 3, 2026 | 240.66 | 244.00 | 232.89 | 234.39 | 234.39 | -2.61% | 1,683,206 |
| Mar 2, 2026 | 242.00 | 249.00 | 240.00 | 240.67 | 240.67 | -2.67% | 1,714,554 |
| Feb 27, 2026 | 246.72 | 250.92 | 243.05 | 247.26 | 247.26 | -0.52% | 1,754,146 |
| Feb 26, 2026 | 258.00 | 259.98 | 247.58 | 248.56 | 248.56 | -4.49% | 1,773,300 |
| Feb 25, 2026 | 253.00 | 262.76 | 252.00 | 260.25 | 260.25 | 2.87% | 2,090,937 |
| Feb 24, 2026 | 249.00 | 262.70 | 249.00 | 253.00 | 253.00 | 3.39% | 2,486,615 |