Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China · Delayed Price · Currency is CNY 10.02
+0.08 (0.80%)
Mar 6, 2026, 3:00 PM CST
SHA:605162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.82 | 10.13 | 9.82 | 10.02 | 10.02 | 0.80% | 9,810,300 |
| Mar 5, 2026 | 10.02 | 10.16 | 9.87 | 9.94 | 9.94 | 1.22% | 11,052,348 |
| Mar 4, 2026 | 9.53 | 9.96 | 9.53 | 9.82 | 9.82 | 0.41% | 12,661,030 |
| Mar 3, 2026 | 9.75 | 10.31 | 9.74 | 9.78 | 9.78 | - | 14,304,030 |
| Mar 2, 2026 | 9.61 | 9.85 | 9.53 | 9.78 | 9.78 | 0.20% | 10,151,520 |
| Feb 27, 2026 | 9.51 | 9.87 | 9.48 | 9.76 | 9.76 | 2.63% | 9,711,190 |
| Feb 26, 2026 | 9.38 | 9.57 | 9.35 | 9.51 | 9.51 | 1.39% | 5,508,700 |
| Feb 25, 2026 | 9.38 | 9.50 | 9.32 | 9.38 | 9.38 | 0.21% | 3,579,100 |
| Feb 24, 2026 | 9.17 | 9.37 | 9.17 | 9.36 | 9.36 | 2.07% | 4,049,721 |
| Feb 13, 2026 | 9.27 | 9.28 | 9.13 | 9.17 | 9.17 | -1.08% | 2,955,840 |
| Feb 12, 2026 | 9.39 | 9.39 | 9.19 | 9.27 | 9.27 | -0.75% | 3,557,228 |
| Feb 11, 2026 | 9.36 | 9.40 | 9.26 | 9.34 | 9.34 | 0.11% | 3,364,600 |
| Feb 10, 2026 | 9.39 | 9.41 | 9.27 | 9.33 | 9.33 | -0.43% | 2,832,000 |
| Feb 9, 2026 | 9.26 | 9.39 | 9.20 | 9.37 | 9.37 | 1.74% | 3,408,030 |
| Feb 6, 2026 | 9.10 | 9.27 | 9.08 | 9.21 | 9.21 | 0.99% | 3,778,400 |
| Feb 5, 2026 | 9.25 | 9.28 | 9.12 | 9.12 | 9.12 | -1.51% | 3,118,600 |
| Feb 4, 2026 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | 1.31% | 2,986,400 |
| Feb 3, 2026 | 9.10 | 9.16 | 9.02 | 9.14 | 9.14 | 0.55% | 3,174,760 |
| Feb 2, 2026 | 9.19 | 9.30 | 9.09 | 9.09 | 9.09 | -1.30% | 4,622,800 |
| Jan 30, 2026 | 9.12 | 9.24 | 9.08 | 9.21 | 9.21 | 0.77% | 4,412,715 |
| Jan 29, 2026 | 9.21 | 9.32 | 9.10 | 9.14 | 9.14 | -1.19% | 4,532,800 |
| Jan 28, 2026 | 9.44 | 9.44 | 9.24 | 9.25 | 9.25 | -1.60% | 3,846,328 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.18 | 9.40 | 9.40 | -1.36% | 5,151,300 |
| Jan 26, 2026 | 9.50 | 9.60 | 9.41 | 9.53 | 9.53 | 0.42% | 7,184,000 |
| Jan 23, 2026 | 9.53 | 9.55 | 9.45 | 9.49 | 9.49 | -0.32% | 5,021,700 |
| Jan 22, 2026 | 9.38 | 9.52 | 9.35 | 9.52 | 9.52 | 1.49% | 6,233,900 |
| Jan 21, 2026 | 9.35 | 9.38 | 9.15 | 9.38 | 9.38 | 0.75% | 6,249,721 |
| Jan 20, 2026 | 9.42 | 9.49 | 9.27 | 9.31 | 9.31 | -1.27% | 8,042,000 |
| Jan 19, 2026 | 9.10 | 9.47 | 9.10 | 9.43 | 9.43 | 3.17% | 11,149,400 |
| Jan 16, 2026 | 9.49 | 9.59 | 9.11 | 9.14 | 9.14 | -3.28% | 12,172,000 |
| Jan 15, 2026 | 9.66 | 9.78 | 9.37 | 9.45 | 9.45 | -2.78% | 17,002,700 |
| Jan 14, 2026 | 10.16 | 10.28 | 9.61 | 9.72 | 9.72 | -4.05% | 25,293,800 |
| Jan 13, 2026 | 10.16 | 10.48 | 9.81 | 10.13 | 10.13 | -0.49% | 34,018,215 |
| Jan 12, 2026 | 9.22 | 10.22 | 9.19 | 10.18 | 10.18 | 9.58% | 40,886,480 |
| Jan 9, 2026 | 8.86 | 9.38 | 8.79 | 9.29 | 9.29 | 4.85% | 11,048,600 |
| Jan 8, 2026 | 8.71 | 8.88 | 8.63 | 8.86 | 8.86 | 1.72% | 5,721,200 |
| Jan 7, 2026 | 8.85 | 8.85 | 8.67 | 8.71 | 8.71 | -1.58% | 5,232,700 |
| Jan 6, 2026 | 8.72 | 8.86 | 8.66 | 8.85 | 8.85 | 1.84% | 5,784,300 |
| Jan 5, 2026 | 8.59 | 8.72 | 8.54 | 8.69 | 8.69 | 1.76% | 3,541,300 |
| Dec 31, 2025 | 8.57 | 8.59 | 8.45 | 8.54 | 8.54 | -0.23% | 2,467,000 |
| Dec 30, 2025 | 8.55 | 8.65 | 8.50 | 8.56 | 8.56 | -0.47% | 3,269,000 |
| Dec 29, 2025 | 8.66 | 8.67 | 8.54 | 8.60 | 8.60 | -0.92% | 3,721,000 |
| Dec 26, 2025 | 8.75 | 8.77 | 8.67 | 8.68 | 8.68 | -0.80% | 3,156,100 |
| Dec 25, 2025 | 8.69 | 8.80 | 8.61 | 8.75 | 8.75 | 1.04% | 3,699,100 |
| Dec 24, 2025 | 8.64 | 8.69 | 8.60 | 8.66 | 8.66 | - | 2,330,100 |
| Dec 23, 2025 | 8.70 | 8.70 | 8.62 | 8.66 | 8.66 | -0.12% | 2,002,400 |
| Dec 22, 2025 | 8.69 | 8.70 | 8.62 | 8.67 | 8.67 | 0.23% | 2,714,100 |
| Dec 19, 2025 | 8.55 | 8.69 | 8.48 | 8.65 | 8.65 | 1.65% | 2,518,800 |
| Dec 18, 2025 | 8.45 | 8.57 | 8.40 | 8.51 | 8.51 | 0.12% | 2,982,500 |
| Dec 17, 2025 | 8.40 | 8.52 | 8.32 | 8.50 | 8.50 | 0.71% | 3,091,900 |