Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China · Delayed Price · Currency is CNY 10.34
+0.14 (1.37%)
Sep 3, 2026, 3:00 PM CST
SHA:605162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 8.55 | 9.53 | 8.40 | 9.53 | 9.53 | 10.05% | 31,012,271 |
| Aug 14, 2026 | 9.10 | 9.10 | 8.56 | 8.66 | 8.66 | -4.31% | 19,625,706 |
| Aug 13, 2026 | 9.11 | 9.18 | 8.97 | 9.05 | 9.05 | -0.44% | 22,360,951 |
| Aug 12, 2026 | 9.07 | 9.29 | 9.02 | 9.09 | 9.09 | -0.11% | 19,970,521 |
| Aug 11, 2026 | 9.43 | 9.55 | 9.02 | 9.10 | 9.10 | -2.47% | 38,391,508 |
| Aug 10, 2026 | 8.51 | 9.33 | 8.47 | 9.33 | 9.33 | 10.02% | 21,732,868 |
| Aug 7, 2026 | 8.52 | 8.52 | 8.30 | 8.48 | 8.48 | -0.47% | 11,316,033 |
| Aug 6, 2026 | 8.53 | 8.57 | 8.39 | 8.52 | 8.52 | -0.58% | 15,384,674 |
| Aug 5, 2026 | 8.60 | 8.77 | 8.43 | 8.57 | 8.57 | 0.23% | 20,339,110 |
| Aug 4, 2026 | 8.45 | 8.69 | 8.42 | 8.55 | 8.55 | 1.30% | 21,792,218 |
| Aug 3, 2026 | 8.31 | 8.52 | 8.28 | 8.44 | 8.44 | 1.44% | 20,883,682 |
| Jul 31, 2026 | 7.93 | 8.42 | 7.88 | 8.32 | 8.32 | 1.59% | 26,938,878 |
| Jul 30, 2026 | 8.58 | 8.70 | 8.10 | 8.19 | 8.19 | -6.29% | 37,829,597 |
| Jul 29, 2026 | 9.15 | 9.17 | 8.33 | 8.74 | 8.74 | -5.31% | 52,081,483 |
| Jul 28, 2026 | 8.13 | 9.23 | 8.13 | 9.23 | 9.23 | 10.01% | 52,212,412 |
| Jul 27, 2026 | 7.78 | 8.75 | 7.78 | 8.39 | 8.39 | -2.89% | 45,303,002 |
| Jul 24, 2026 | 8.65 | 9.00 | 8.05 | 8.64 | 8.64 | 2.25% | 64,450,936 |
| 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 |