Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China · Delayed Price · Currency is CNY 9.49
-0.03 (-0.32%)
At close: Jan 23, 2026
SHA:605162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.68 | 8.68 | 8.42 | 8.44 | 8.44 | -2.31% | 3,589,600 |
| Dec 15, 2025 | 8.72 | 8.73 | 8.60 | 8.64 | 8.64 | -0.92% | 3,056,100 |
| Dec 12, 2025 | 8.87 | 8.93 | 8.70 | 8.72 | 8.72 | -0.68% | 3,132,300 |
| Dec 11, 2025 | 8.98 | 9.01 | 8.78 | 8.78 | 8.78 | -2.23% | 3,900,700 |
| Dec 10, 2025 | 9.06 | 9.13 | 8.92 | 8.98 | 8.98 | -1.54% | 4,003,000 |
| Dec 9, 2025 | 9.10 | 9.19 | 9.03 | 9.12 | 9.12 | 0.11% | 3,171,200 |
| Dec 8, 2025 | 9.07 | 9.22 | 9.03 | 9.11 | 9.11 | 1.00% | 3,414,200 |
| Dec 5, 2025 | 8.96 | 9.03 | 8.85 | 9.02 | 9.02 | 0.45% | 3,448,400 |
| Dec 4, 2025 | 9.10 | 9.12 | 8.93 | 8.98 | 8.98 | -1.32% | 3,312,700 |
| Dec 3, 2025 | 9.26 | 9.27 | 9.08 | 9.10 | 9.10 | -0.98% | 3,264,900 |
| Dec 2, 2025 | 9.20 | 9.25 | 9.16 | 9.19 | 9.19 | -0.76% | 2,834,500 |
| Dec 1, 2025 | 9.18 | 9.38 | 9.18 | 9.26 | 9.26 | 1.20% | 4,469,900 |
| Nov 28, 2025 | 9.32 | 9.32 | 9.07 | 9.15 | 9.15 | -1.82% | 5,019,700 |
| Nov 27, 2025 | 9.20 | 9.42 | 9.11 | 9.32 | 9.32 | 1.53% | 7,579,400 |
| Nov 26, 2025 | 9.14 | 9.36 | 9.09 | 9.18 | 9.18 | 0.22% | 6,040,400 |
| Nov 25, 2025 | 8.95 | 9.35 | 8.90 | 9.16 | 9.16 | 2.92% | 8,204,200 |
| Nov 24, 2025 | 8.73 | 8.94 | 8.73 | 8.90 | 8.90 | 2.30% | 7,468,900 |
| Nov 21, 2025 | 9.28 | 9.33 | 8.67 | 8.70 | 8.70 | -6.95% | 9,312,500 |
| Nov 20, 2025 | 9.26 | 9.46 | 9.24 | 9.35 | 9.35 | 1.19% | 5,407,000 |
| Nov 19, 2025 | 9.40 | 9.45 | 9.18 | 9.24 | 9.24 | -1.91% | 4,954,100 |
| Nov 18, 2025 | 9.51 | 9.60 | 9.35 | 9.42 | 9.42 | -1.05% | 5,396,012 |
| Nov 17, 2025 | 9.61 | 9.73 | 9.47 | 9.52 | 9.52 | -2.06% | 6,756,400 |
| Nov 14, 2025 | 9.57 | 9.77 | 9.54 | 9.72 | 9.72 | 1.04% | 7,756,400 |
| Nov 13, 2025 | 9.49 | 9.70 | 9.40 | 9.62 | 9.62 | 0.94% | 6,671,100 |