Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China · Delayed Price · Currency is CNY 296.88
-7.62 (-2.50%)
Sep 16, 2026, 3:00 PM CST
SHA:603129 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 295.94 | 297.00 | 281.51 | 283.50 | 283.50 | -4.81% | 2,597,117 |
| Aug 11, 2026 | 301.77 | 308.96 | 296.13 | 297.82 | 297.82 | -1.80% | 1,043,733 |
| Aug 10, 2026 | 293.03 | 303.27 | 290.42 | 303.27 | 303.27 | 3.50% | 1,462,466 |
| Aug 7, 2026 | 294.46 | 299.50 | 290.07 | 293.01 | 293.01 | -0.49% | 1,386,597 |
| Aug 6, 2026 | 298.61 | 302.88 | 288.45 | 294.46 | 294.46 | -1.37% | 2,055,072 |
| Aug 5, 2026 | 297.89 | 303.50 | 294.35 | 298.56 | 298.56 | -0.65% | 1,338,799 |
| Aug 4, 2026 | 303.70 | 308.00 | 297.00 | 300.50 | 300.50 | -1.93% | 1,660,544 |
| Aug 3, 2026 | 305.00 | 310.95 | 297.38 | 306.40 | 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 |