Zhejiang Power New Energy Co., Ltd. (SHA:688184)
China · Delayed Price · Currency is CNY 9.59
-0.05 (-0.52%)
At close: Jan 26, 2026
Zhejiang Power New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 9.64 | 9.64 | 9.43 | 9.59 | 9.59 | -0.52% | 1,000,532 |
| Jan 23, 2026 | 9.63 | 9.64 | 9.53 | 9.64 | 9.64 | 0.10% | 1,312,007 |
| Jan 22, 2026 | 9.65 | 9.68 | 9.59 | 9.63 | 9.63 | 0.10% | 1,033,347 |
| Jan 21, 2026 | 9.52 | 9.64 | 9.52 | 9.62 | 9.62 | 0.42% | 678,414 |
| Jan 20, 2026 | 9.55 | 9.69 | 9.53 | 9.58 | 9.58 | -0.83% | 947,159 |
| Jan 19, 2026 | 9.60 | 9.68 | 9.55 | 9.66 | 9.66 | 0.31% | 1,065,730 |
| Jan 16, 2026 | 9.72 | 9.79 | 9.48 | 9.63 | 9.63 | - | 1,392,353 |
| Jan 15, 2026 | 9.48 | 9.70 | 9.46 | 9.63 | 9.63 | 1.90% | 1,346,698 |
| Jan 14, 2026 | 9.41 | 9.59 | 9.41 | 9.45 | 9.45 | -0.74% | 1,434,935 |
| Jan 13, 2026 | 9.60 | 9.60 | 9.45 | 9.52 | 9.52 | -0.63% | 909,946 |
| Jan 12, 2026 | 9.52 | 9.60 | 9.44 | 9.58 | 9.58 | 0.63% | 960,755 |
| Jan 9, 2026 | 9.50 | 9.55 | 9.31 | 9.52 | 9.52 | 0.21% | 1,341,831 |
| Jan 8, 2026 | 9.48 | 9.54 | 9.41 | 9.50 | 9.50 | 0.74% | 1,046,839 |
| Jan 7, 2026 | 9.55 | 9.58 | 9.42 | 9.43 | 9.43 | -1.26% | 508,470 |
| Jan 6, 2026 | 9.44 | 9.64 | 9.44 | 9.55 | 9.55 | 1.38% | 693,557 |
| Jan 5, 2026 | 9.28 | 9.50 | 9.28 | 9.42 | 9.42 | 1.51% | 596,116 |
| Dec 31, 2025 | 9.25 | 9.34 | 9.25 | 9.28 | 9.28 | -0.11% | 276,810 |
| Dec 30, 2025 | 9.31 | 9.31 | 9.18 | 9.29 | 9.29 | -0.21% | 373,793 |
| Dec 29, 2025 | 9.49 | 9.49 | 9.28 | 9.31 | 9.31 | -1.90% | 668,216 |
| Dec 26, 2025 | 9.46 | 9.60 | 9.46 | 9.49 | 9.49 | 0.21% | 544,799 |
| Dec 25, 2025 | 9.51 | 9.51 | 9.39 | 9.47 | 9.47 | -0.11% | 417,668 |
| Dec 24, 2025 | 9.31 | 9.52 | 9.28 | 9.48 | 9.48 | 1.83% | 558,904 |
| Dec 23, 2025 | 9.53 | 9.59 | 9.29 | 9.31 | 9.31 | -2.31% | 678,522 |
| Dec 22, 2025 | 9.58 | 9.62 | 9.49 | 9.53 | 9.53 | -0.52% | 445,741 |
| Dec 19, 2025 | 9.26 | 9.73 | 9.26 | 9.58 | 9.58 | 3.01% | 1,010,096 |
| Dec 18, 2025 | 9.14 | 9.39 | 9.13 | 9.30 | 9.30 | 1.64% | 816,847 |
| Dec 17, 2025 | 9.05 | 9.17 | 9.00 | 9.15 | 9.15 | 1.10% | 757,626 |
| Dec 16, 2025 | 9.16 | 9.22 | 9.04 | 9.05 | 9.05 | -1.42% | 713,259 |
| Dec 15, 2025 | 9.20 | 9.28 | 9.13 | 9.18 | 9.18 | -0.65% | 502,070 |
| Dec 12, 2025 | 9.17 | 9.26 | 9.11 | 9.24 | 9.24 | 0.76% | 877,128 |
| Dec 11, 2025 | 9.21 | 9.30 | 9.14 | 9.17 | 9.17 | -0.43% | 707,003 |
| Dec 10, 2025 | 9.36 | 9.36 | 9.10 | 9.21 | 9.21 | -1.50% | 1,434,231 |
| Dec 9, 2025 | 9.55 | 9.60 | 9.30 | 9.35 | 9.35 | -1.79% | 1,280,295 |
| Dec 8, 2025 | 9.53 | 9.58 | 9.49 | 9.52 | 9.52 | - | 695,832 |
| Dec 5, 2025 | 9.45 | 9.54 | 9.33 | 9.52 | 9.52 | 0.74% | 683,621 |
| Dec 4, 2025 | 9.71 | 9.73 | 9.45 | 9.45 | 9.45 | -2.58% | 895,571 |
| Dec 3, 2025 | 9.82 | 9.89 | 9.66 | 9.70 | 9.70 | -1.22% | 860,584 |
| Dec 2, 2025 | 9.91 | 9.94 | 9.79 | 9.82 | 9.82 | -1.01% | 589,031 |
| Dec 1, 2025 | 9.92 | 9.99 | 9.87 | 9.92 | 9.92 | 0.10% | 642,648 |
| Nov 28, 2025 | 9.79 | 9.94 | 9.77 | 9.91 | 9.91 | 1.12% | 743,393 |
| Nov 27, 2025 | 9.79 | 9.89 | 9.67 | 9.80 | 9.80 | 0.51% | 1,423,616 |
| Nov 26, 2025 | 9.93 | 9.99 | 9.71 | 9.75 | 9.75 | -1.61% | 1,082,176 |
| Nov 25, 2025 | 9.93 | 10.03 | 9.88 | 9.91 | 9.91 | - | 969,720 |
| Nov 24, 2025 | 9.84 | 9.98 | 9.78 | 9.91 | 9.91 | 0.71% | 765,250 |
| Nov 21, 2025 | 10.21 | 10.21 | 9.73 | 9.84 | 9.84 | -3.81% | 1,849,474 |
| Nov 20, 2025 | 10.34 | 10.45 | 10.16 | 10.23 | 10.23 | -0.97% | 1,377,998 |
| Nov 19, 2025 | 10.60 | 10.66 | 10.32 | 10.33 | 10.33 | -2.55% | 1,001,310 |
| Nov 18, 2025 | 10.71 | 10.90 | 10.58 | 10.60 | 10.60 | -2.93% | 2,168,732 |
| Nov 17, 2025 | 11.00 | 11.04 | 10.70 | 10.92 | 10.92 | -0.82% | 2,480,718 |
| Nov 14, 2025 | 10.74 | 11.16 | 10.70 | 11.01 | 11.01 | 2.04% | 3,095,561 |