Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China · Delayed Price · Currency is CNY 7.91
-0.08 (-1.00%)
Nov 3, 2026, 3:00 PM CST
SHA:605162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.99 | 8.12 | 7.85 | 7.91 | 7.91 | -1.00% | 8,695,445 |
| Nov 2, 2026 | 7.82 | 8.00 | 7.69 | 7.99 | 7.99 | 3.10% | 10,517,815 |
| Oct 30, 2026 | 7.91 | 8.10 | 7.74 | 7.75 | 7.75 | -3.00% | 8,161,636 |
| Oct 29, 2026 | 8.23 | 8.35 | 7.96 | 7.99 | 7.99 | -2.20% | 6,980,444 |
| Oct 28, 2026 | 8.17 | 8.28 | 8.09 | 8.17 | 8.17 | 0.25% | 6,127,207 |
| Oct 27, 2026 | 8.38 | 8.48 | 8.15 | 8.15 | 8.15 | -2.40% | 6,290,783 |
| Oct 26, 2026 | 8.47 | 8.56 | 8.30 | 8.35 | 8.35 | -2.57% | 6,976,615 |
| Oct 23, 2026 | 8.41 | 8.61 | 8.01 | 8.57 | 8.57 | 0.82% | 12,501,426 |
| Oct 22, 2026 | 8.85 | 8.87 | 8.48 | 8.50 | 8.50 | -4.17% | 9,288,300 |
| Oct 21, 2026 | 8.90 | 9.03 | 8.83 | 8.87 | 8.87 | -0.22% | 7,778,313 |
| Oct 20, 2026 | 8.86 | 9.05 | 8.79 | 8.89 | 8.89 | -0.11% | 9,399,043 |
| Oct 19, 2026 | 8.90 | 9.00 | 8.60 | 8.90 | 8.90 | -0.56% | 9,829,815 |
| Oct 16, 2026 | 9.22 | 9.29 | 8.89 | 8.95 | 8.95 | -1.00% | 10,564,816 |
| Oct 15, 2026 | 9.21 | 9.34 | 9.00 | 9.04 | 9.04 | -4.74% | 12,661,516 |
| Oct 14, 2026 | 9.76 | 9.80 | 9.46 | 9.49 | 9.49 | -2.97% | 11,422,800 |
| Oct 13, 2026 | 9.66 | 9.86 | 9.26 | 9.78 | 9.78 | -0.20% | 19,640,324 |
| Oct 12, 2026 | 10.35 | 10.48 | 9.79 | 9.80 | 9.80 | -6.22% | 17,575,157 |
| Oct 9, 2026 | 10.15 | 10.56 | 9.71 | 10.45 | 10.45 | 0.97% | 26,568,610 |
| Oct 8, 2026 | 10.11 | 10.66 | 10.03 | 10.35 | 10.35 | -2.27% | 29,773,003 |
| Sep 30, 2026 | 11.77 | 11.97 | 10.59 | 10.59 | 10.59 | -10.03% | 32,550,374 |
| Sep 29, 2026 | 11.68 | 12.44 | 11.38 | 11.77 | 11.77 | -2.40% | 29,962,874 |
| Sep 28, 2026 | 11.85 | 12.69 | 11.75 | 12.06 | 12.06 | 0.08% | 33,138,098 |
| Sep 24, 2026 | 12.00 | 12.40 | 11.72 | 12.05 | 12.05 | -2.90% | 31,685,766 |
| Sep 23, 2026 | 11.80 | 12.61 | 11.56 | 12.41 | 12.41 | 4.99% | 50,091,248 |
| Sep 22, 2026 | 12.10 | 12.14 | 11.78 | 11.82 | 11.82 | -2.80% | 31,146,434 |
| Sep 21, 2026 | 12.09 | 12.47 | 12.00 | 12.16 | 12.16 | -1.54% | 35,697,553 |
| Sep 18, 2026 | 12.15 | 12.80 | 11.91 | 12.35 | 12.35 | 1.23% | 61,104,230 |
| Sep 17, 2026 | 11.09 | 12.20 | 10.74 | 12.20 | 12.20 | 10.01% | 55,476,784 |
| Sep 16, 2026 | 11.55 | 12.31 | 10.89 | 11.09 | 11.09 | -3.98% | 60,564,754 |
| Sep 15, 2026 | 10.30 | 11.55 | 10.16 | 11.55 | 11.55 | 10.00% | 61,599,560 |
| Sep 14, 2026 | 10.89 | 11.55 | 10.43 | 10.50 | 10.50 | -3.23% | 43,278,134 |
| Sep 11, 2026 | 10.61 | 11.13 | 10.30 | 10.85 | 10.85 | 1.88% | 43,676,877 |
| Sep 10, 2026 | 11.13 | 11.23 | 10.60 | 10.65 | 10.65 | -5.16% | 50,339,279 |
| Sep 9, 2026 | 10.09 | 11.23 | 9.84 | 11.23 | 11.23 | 9.99% | 64,742,636 |
| Sep 8, 2026 | 10.15 | 10.48 | 9.77 | 10.21 | 10.21 | -0.49% | 27,817,852 |
| Sep 7, 2026 | 10.50 | 10.59 | 10.10 | 10.26 | 10.26 | -3.93% | 25,179,130 |
| Sep 4, 2026 | 10.35 | 10.87 | 10.18 | 10.68 | 10.68 | 3.29% | 36,119,643 |
| Sep 3, 2026 | 10.11 | 10.98 | 10.00 | 10.34 | 10.34 | 1.37% | 32,089,234 |
| Sep 2, 2026 | 10.52 | 10.60 | 10.00 | 10.20 | 10.20 | -6.59% | 31,928,230 |
| Sep 1, 2026 | 10.23 | 11.07 | 10.10 | 10.92 | 10.92 | 3.12% | 46,270,195 |
| Aug 31, 2026 | 10.43 | 10.81 | 10.05 | 10.59 | 10.59 | 4.23% | 54,855,999 |
| Aug 28, 2026 | 9.83 | 10.44 | 9.68 | 10.16 | 10.16 | 3.78% | 53,262,163 |
| Aug 27, 2026 | 10.01 | 10.23 | 9.65 | 9.79 | 9.79 | -1.11% | 54,496,863 |
| Aug 26, 2026 | 8.91 | 9.90 | 8.65 | 9.90 | 9.90 | 10.00% | 27,169,112 |
| Aug 25, 2026 | 8.71 | 9.39 | 8.71 | 9.00 | 9.00 | 0.90% | 27,587,785 |
| Aug 24, 2026 | 8.63 | 9.10 | 8.45 | 8.92 | 8.92 | -3.15% | 33,985,264 |
| Aug 21, 2026 | 8.99 | 9.90 | 8.94 | 9.21 | 9.21 | 2.22% | 39,663,649 |
| Aug 20, 2026 | 9.18 | 9.50 | 9.00 | 9.01 | 9.01 | -1.42% | 20,820,501 |
| Aug 19, 2026 | 9.70 | 10.00 | 9.06 | 9.14 | 9.14 | -5.97% | 25,303,163 |
| Aug 18, 2026 | 9.54 | 9.96 | 9.47 | 9.72 | 9.72 | 1.99% | 38,179,420 |