Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China · Delayed Price · Currency is CNY 8.64
+0.19 (2.25%)
Jul 24, 2026, 3:00 PM CST
SHA:605162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.65 | 9.00 | 8.05 | 8.71 | - | 3.08% | 59,309,025 |
| Jul 23, 2026 | 8.34 | 8.45 | 8.17 | 8.45 | 8.45 | 10.03% | 13,647,128 |
| Jul 22, 2026 | 6.87 | 7.68 | 6.82 | 7.68 | 7.68 | 10.03% | 10,264,131 |
| Jul 21, 2026 | 7.20 | 7.20 | 6.66 | 6.98 | 6.98 | -3.99% | 19,429,993 |
| Jul 20, 2026 | 7.10 | 7.47 | 7.08 | 7.27 | 7.27 | 1.68% | 18,491,029 |
| Jul 17, 2026 | 7.23 | 7.44 | 7.07 | 7.15 | 7.15 | -1.65% | 14,992,729 |
| Jul 16, 2026 | 7.35 | 7.40 | 7.21 | 7.27 | 7.27 | -1.09% | 6,141,232 |
| Jul 15, 2026 | 7.30 | 7.53 | 7.26 | 7.35 | 7.35 | 0.68% | 7,032,565 |
| Jul 14, 2026 | 7.13 | 7.31 | 7.05 | 7.30 | 7.30 | 1.96% | 7,819,882 |
| Jul 13, 2026 | 7.54 | 7.58 | 7.13 | 7.16 | 7.16 | -5.17% | 9,737,366 |
| Jul 10, 2026 | 7.47 | 7.74 | 7.26 | 7.55 | 7.55 | 2.30% | 10,622,200 |
| Jul 9, 2026 | 7.33 | 7.48 | 7.18 | 7.38 | 7.38 | 1.23% | 8,589,798 |
| Jul 8, 2026 | 7.54 | 7.54 | 7.25 | 7.29 | 7.29 | -2.67% | 7,523,648 |
| Jul 7, 2026 | 7.73 | 7.80 | 7.45 | 7.49 | 7.49 | -3.48% | 7,469,120 |
| Jul 6, 2026 | 8.08 | 8.16 | 7.75 | 7.76 | 7.76 | -3.00% | 9,481,650 |
| Jul 3, 2026 | 7.83 | 8.09 | 7.66 | 8.00 | 8.00 | 2.17% | 10,522,940 |
| Jul 2, 2026 | 7.81 | 8.05 | 7.77 | 7.83 | 7.83 | 0.26% | 11,787,833 |
| Jul 1, 2026 | 7.67 | 7.85 | 7.66 | 7.81 | 7.81 | 1.30% | 10,524,265 |
| Jun 30, 2026 | 7.63 | 7.74 | 7.47 | 7.71 | 7.71 | 1.05% | 8,295,092 |
| Jun 29, 2026 | 7.58 | 7.75 | 7.41 | 7.63 | 7.63 | -1.17% | 9,745,060 |
| Jun 26, 2026 | 8.05 | 8.19 | 7.68 | 7.72 | 7.72 | -3.26% | 10,976,667 |
| Jun 25, 2026 | 8.19 | 8.23 | 7.94 | 7.98 | 7.98 | -2.33% | 9,699,211 |
| Jun 24, 2026 | 8.52 | 8.56 | 8.17 | 8.33 | 8.17 | -3.03% | 10,776,703 |
| Jun 23, 2026 | 8.48 | 8.69 | 8.46 | 8.59 | 8.43 | 0.59% | 12,914,153 |
| Jun 22, 2026 | 8.62 | 8.62 | 8.29 | 8.54 | 8.38 | -0.47% | 13,249,903 |
| Jun 18, 2026 | 8.87 | 8.88 | 8.51 | 8.58 | 8.42 | -3.27% | 15,430,890 |
| Jun 17, 2026 | 9.00 | 9.18 | 8.76 | 8.87 | 8.70 | -1.99% | 20,692,690 |
| Jun 16, 2026 | 9.24 | 9.38 | 9.01 | 9.05 | 8.88 | -2.06% | 18,500,760 |
| Jun 15, 2026 | 9.18 | 9.78 | 9.10 | 9.24 | 9.06 | 0.65% | 21,277,610 |
| Jun 12, 2026 | 9.47 | 9.62 | 9.14 | 9.18 | 9.00 | -3.57% | 20,551,980 |
| Jun 11, 2026 | 9.75 | 9.86 | 9.37 | 9.52 | 9.34 | -4.51% | 19,614,140 |
| Jun 10, 2026 | 10.34 | 10.53 | 9.80 | 9.97 | 9.78 | -5.50% | 23,161,740 |
| Jun 9, 2026 | 11.16 | 11.25 | 10.35 | 10.55 | 10.35 | -4.70% | 38,899,047 |
| Jun 8, 2026 | 11.78 | 12.02 | 11.07 | 11.07 | 10.86 | -10.00% | 40,738,894 |
| Jun 5, 2026 | 13.16 | 13.50 | 12.00 | 12.30 | 12.06 | -3.23% | 73,584,370 |
| Jun 4, 2026 | 11.75 | 12.71 | 11.50 | 12.71 | 12.47 | 10.04% | 32,569,450 |
| Jun 3, 2026 | 10.31 | 11.55 | 10.31 | 11.55 | 11.33 | 10.00% | 24,737,380 |
| Jun 2, 2026 | 10.08 | 10.55 | 9.87 | 10.50 | 10.30 | 2.94% | 20,765,680 |
| Jun 1, 2026 | 9.89 | 10.25 | 9.55 | 10.20 | 10.00 | 4.08% | 22,750,380 |
| May 29, 2026 | 9.98 | 10.33 | 9.80 | 9.80 | 9.61 | -1.01% | 30,755,340 |
| May 28, 2026 | 10.75 | 10.77 | 9.90 | 9.90 | 9.71 | -10.00% | 34,822,460 |
| May 27, 2026 | 10.50 | 11.73 | 10.50 | 11.00 | 10.79 | 3.19% | 38,398,400 |
| May 26, 2026 | 10.82 | 10.90 | 10.45 | 10.66 | 10.46 | -1.57% | 12,984,090 |
| May 25, 2026 | 10.65 | 11.36 | 10.45 | 10.83 | 10.62 | 1.21% | 19,322,030 |
| May 22, 2026 | 10.46 | 10.76 | 10.32 | 10.70 | 10.49 | 2.39% | 9,115,096 |
| May 21, 2026 | 10.85 | 11.07 | 10.39 | 10.45 | 10.25 | -4.13% | 13,549,580 |
| May 20, 2026 | 11.10 | 11.15 | 10.83 | 10.90 | 10.69 | -3.11% | 11,000,100 |
| May 19, 2026 | 10.97 | 11.30 | 10.90 | 11.25 | 11.03 | 2.18% | 11,878,790 |
| May 18, 2026 | 11.11 | 11.24 | 10.83 | 11.01 | 10.80 | -2.82% | 13,713,550 |
| May 15, 2026 | 11.48 | 11.62 | 11.19 | 11.33 | 11.11 | -1.99% | 16,644,690 |