Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China · Delayed Price · Currency is CNY 9.49
-0.29 (-2.97%)
Oct 14, 2026, 3:00 PM CST
SHA:605162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |