Zhejiang Power New Energy Co., Ltd. (SHA:688184)
China · Delayed Price · Currency is CNY 14.15
+0.54 (3.97%)
At close: May 18, 2026
Zhejiang Power New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13.49 | 14.30 | 13.47 | 14.15 | 14.15 | 3.97% | 2,645,027 |
| May 15, 2026 | 13.90 | 14.34 | 13.61 | 13.61 | 13.61 | -2.72% | 2,684,403 |
| May 14, 2026 | 13.60 | 14.05 | 13.42 | 13.99 | 13.99 | 1.45% | 2,965,549 |
| May 13, 2026 | 13.83 | 14.03 | 13.47 | 13.79 | 13.79 | -1.36% | 3,243,079 |
| May 12, 2026 | 14.09 | 14.23 | 13.49 | 13.98 | 13.98 | -1.34% | 3,886,892 |
| May 11, 2026 | 14.14 | 14.50 | 14.01 | 14.17 | 14.17 | -0.98% | 3,280,852 |
| May 8, 2026 | 13.42 | 14.92 | 13.41 | 14.31 | 14.31 | 6.32% | 5,840,873 |
| May 7, 2026 | 13.30 | 13.63 | 13.17 | 13.46 | 13.46 | -0.30% | 3,932,577 |
| May 6, 2026 | 13.00 | 13.80 | 12.90 | 13.50 | 13.50 | 3.69% | 5,028,067 |
| Apr 30, 2026 | 12.98 | 13.55 | 12.73 | 13.02 | 13.02 | -1.44% | 5,512,170 |
| Apr 29, 2026 | 12.79 | 13.77 | 12.25 | 13.21 | 13.21 | 2.72% | 8,615,442 |
| Apr 28, 2026 | 12.62 | 13.95 | 12.00 | 12.86 | 12.86 | 5.50% | 12,565,760 |
| Apr 27, 2026 | 10.73 | 12.19 | 10.72 | 12.19 | 12.19 | 19.98% | 6,562,347 |
| Apr 24, 2026 | 10.16 | 10.20 | 9.95 | 10.16 | 10.16 | -0.20% | 491,601 |
| Apr 23, 2026 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | -2.21% | 404,139 |
| Apr 22, 2026 | 10.35 | 10.48 | 10.28 | 10.41 | 10.41 | -0.38% | 446,278 |
| Apr 21, 2026 | 10.40 | 10.49 | 10.28 | 10.45 | 10.45 | -0.48% | 490,704 |
| Apr 20, 2026 | 10.26 | 10.50 | 10.26 | 10.50 | 10.50 | 2.24% | 794,804 |
| Apr 17, 2026 | 10.40 | 10.46 | 10.27 | 10.27 | 10.27 | -1.34% | 372,948 |
| Apr 16, 2026 | 10.45 | 10.49 | 10.34 | 10.41 | 10.41 | -0.38% | 609,958 |
| Apr 15, 2026 | 10.57 | 10.57 | 10.38 | 10.45 | 10.45 | -0.57% | 265,093 |
| Apr 14, 2026 | 10.50 | 10.58 | 10.33 | 10.51 | 10.51 | 0.10% | 655,556 |
| Apr 13, 2026 | 10.36 | 10.64 | 10.35 | 10.50 | 10.50 | 0.96% | 590,459 |
| Apr 10, 2026 | 10.20 | 10.43 | 10.11 | 10.40 | 10.40 | 2.16% | 1,071,373 |
| Apr 9, 2026 | 10.11 | 10.23 | 10.06 | 10.18 | 10.18 | -0.49% | 331,247 |
| Apr 8, 2026 | 10.04 | 10.23 | 9.95 | 10.23 | 10.23 | 3.02% | 764,879 |
| Apr 7, 2026 | 9.83 | 9.93 | 9.76 | 9.93 | 9.93 | 1.53% | 507,270 |
| Apr 3, 2026 | 9.95 | 9.97 | 9.72 | 9.78 | 9.78 | -2.10% | 397,779 |
| Apr 2, 2026 | 10.00 | 10.17 | 9.93 | 9.99 | 9.99 | -0.79% | 335,930 |
| Apr 1, 2026 | 9.92 | 10.19 | 9.88 | 10.07 | 10.07 | 1.21% | 886,958 |
| Mar 31, 2026 | 9.90 | 10.25 | 9.88 | 9.95 | 9.95 | -0.10% | 840,049 |
| Mar 30, 2026 | 9.83 | 10.00 | 9.78 | 9.96 | 9.96 | 0.50% | 550,264 |
| Mar 27, 2026 | 9.88 | 10.00 | 9.83 | 9.91 | 9.91 | 0.10% | 447,399 |
| Mar 26, 2026 | 9.94 | 10.08 | 9.67 | 9.90 | 9.90 | 0.20% | 776,232 |
| Mar 25, 2026 | 9.74 | 9.96 | 9.74 | 9.88 | 9.88 | 1.33% | 336,603 |
| Mar 24, 2026 | 9.61 | 9.76 | 9.53 | 9.75 | 9.75 | 3.17% | 644,671 |
| Mar 23, 2026 | 9.88 | 9.88 | 9.45 | 9.45 | 9.45 | -5.22% | 1,051,454 |
| Mar 20, 2026 | 10.22 | 10.27 | 9.97 | 9.97 | 9.97 | -2.35% | 454,677 |
| Mar 19, 2026 | 10.42 | 10.42 | 10.18 | 10.21 | 10.21 | -2.20% | 436,452 |
| Mar 18, 2026 | 10.31 | 10.45 | 10.26 | 10.44 | 10.44 | 0.38% | 396,627 |
| Mar 17, 2026 | 10.55 | 10.68 | 10.33 | 10.40 | 10.40 | -1.70% | 643,905 |
| Mar 16, 2026 | 10.60 | 10.70 | 10.31 | 10.58 | 10.58 | -0.19% | 1,244,786 |
| Mar 13, 2026 | 10.75 | 10.78 | 10.57 | 10.60 | 10.60 | -0.93% | 572,317 |
| Mar 12, 2026 | 11.00 | 11.04 | 10.61 | 10.70 | 10.70 | -4.29% | 1,975,050 |
| Mar 11, 2026 | 11.18 | 11.29 | 11.00 | 11.18 | 11.18 | - | 841,936 |
| Mar 10, 2026 | 10.86 | 11.18 | 10.86 | 11.18 | 11.18 | 2.10% | 1,562,240 |
| Mar 9, 2026 | 10.97 | 11.00 | 10.85 | 10.95 | 10.95 | -0.64% | 1,333,311 |
| Mar 6, 2026 | 10.96 | 11.08 | 10.72 | 11.02 | 11.02 | -0.27% | 1,277,062 |
| Mar 5, 2026 | 10.90 | 11.22 | 10.80 | 11.05 | 11.05 | 1.01% | 1,869,182 |
| Mar 4, 2026 | 10.66 | 10.96 | 10.66 | 10.94 | 10.94 | 1.30% | 1,542,783 |