Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 265.75
+13.74 (5.45%)
Jul 13, 2026, 3:00 PM CST
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 253.73 | 270.92 | 251.81 | 266.99 | - | 5.94% | 1,413,382 |
| 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 |
| 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 |