Zhejiang Power New Energy Co., Ltd. (SHA:688184)
China · Delayed Price · Currency is CNY 11.07
-0.03 (-0.27%)
At close: Aug 21, 2026
Zhejiang Power New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.06 | 11.09 | 10.89 | 11.07 | 11.07 | -0.27% | 592,521 |
| Aug 20, 2026 | 10.96 | 11.20 | 10.90 | 11.10 | 11.10 | 2.40% | 553,598 |
| Aug 19, 2026 | 11.38 | 11.38 | 10.84 | 10.84 | 10.84 | -5.33% | 539,894 |
| Aug 18, 2026 | 11.42 | 11.50 | 11.16 | 11.45 | 11.45 | -0.69% | 461,461 |
| Aug 17, 2026 | 11.28 | 11.53 | 11.11 | 11.53 | 11.53 | 1.50% | 541,862 |
| Aug 14, 2026 | 11.40 | 11.54 | 11.31 | 11.36 | 11.36 | -0.35% | 449,908 |
| Aug 13, 2026 | 11.84 | 11.84 | 11.40 | 11.40 | 11.40 | -3.80% | 647,532 |
| Aug 12, 2026 | 11.67 | 11.85 | 11.67 | 11.85 | 11.85 | 0.42% | 406,243 |
| Aug 11, 2026 | 11.87 | 11.97 | 11.67 | 11.80 | 11.80 | -1.42% | 548,417 |
| Aug 10, 2026 | 11.87 | 12.05 | 11.68 | 11.97 | 11.97 | - | 916,457 |
| Aug 7, 2026 | 12.00 | 12.30 | 11.69 | 11.97 | 11.97 | 0.93% | 1,961,689 |
| Aug 6, 2026 | 11.39 | 11.90 | 11.32 | 11.86 | 11.86 | 4.13% | 1,110,267 |
| Aug 5, 2026 | 11.49 | 11.53 | 11.20 | 11.39 | 11.39 | -0.87% | 841,594 |
| Aug 4, 2026 | 11.25 | 11.49 | 11.16 | 11.49 | 11.49 | 1.95% | 931,199 |
| Aug 3, 2026 | 10.90 | 11.28 | 10.68 | 11.27 | 11.27 | 3.87% | 1,597,031 |
| Jul 31, 2026 | 10.42 | 10.87 | 10.39 | 10.85 | 10.85 | 4.23% | 756,572 |
| Jul 30, 2026 | 10.40 | 10.55 | 10.28 | 10.41 | 10.41 | -0.76% | 452,479 |
| Jul 29, 2026 | 10.30 | 10.49 | 10.14 | 10.49 | 10.49 | 2.74% | 525,611 |
| Jul 28, 2026 | 10.17 | 10.32 | 10.06 | 10.21 | 10.21 | 0.29% | 331,148 |
| Jul 27, 2026 | 9.95 | 10.29 | 9.95 | 10.18 | 10.18 | 2.31% | 481,339 |
| Jul 24, 2026 | 10.08 | 10.14 | 9.92 | 9.95 | 9.95 | -1.87% | 262,266 |
| Jul 23, 2026 | 9.90 | 10.14 | 9.90 | 10.14 | 10.14 | 2.53% | 352,534 |
| Jul 22, 2026 | 10.05 | 10.24 | 9.85 | 9.89 | 9.89 | -2.94% | 765,212 |
| Jul 21, 2026 | 10.10 | 10.22 | 9.69 | 10.19 | 10.19 | -0.10% | 1,108,078 |
| Jul 20, 2026 | 10.27 | 10.44 | 9.81 | 10.20 | 10.20 | -0.58% | 868,052 |
| Jul 17, 2026 | 10.65 | 10.90 | 10.21 | 10.26 | 10.26 | -3.84% | 701,409 |
| Jul 16, 2026 | 10.75 | 10.90 | 10.55 | 10.67 | 10.67 | -0.84% | 659,938 |
| Jul 15, 2026 | 10.77 | 10.84 | 10.60 | 10.76 | 10.76 | -0.65% | 564,101 |
| Jul 14, 2026 | 10.30 | 10.83 | 10.22 | 10.83 | 10.83 | 3.74% | 939,676 |
| Jul 13, 2026 | 11.03 | 11.13 | 10.30 | 10.44 | 10.44 | -7.36% | 1,269,834 |
| Jul 10, 2026 | 11.30 | 11.45 | 11.00 | 11.27 | 11.27 | -0.97% | 2,394,307 |
| Jul 9, 2026 | 11.26 | 11.55 | 10.90 | 11.38 | 11.38 | 0.80% | 1,146,651 |
| Jul 8, 2026 | 11.40 | 11.56 | 11.16 | 11.29 | 11.29 | -3.50% | 1,089,121 |
| Jul 7, 2026 | 12.20 | 12.40 | 11.40 | 11.70 | 11.70 | -5.65% | 1,395,911 |
| Jul 6, 2026 | 12.00 | 12.59 | 12.00 | 12.40 | 12.40 | 1.64% | 1,150,472 |
| Jul 3, 2026 | 11.72 | 12.20 | 11.52 | 12.20 | 12.20 | 3.92% | 1,514,620 |
| Jul 2, 2026 | 11.10 | 12.45 | 10.99 | 11.74 | 11.74 | 5.58% | 2,793,666 |
| Jul 1, 2026 | 10.66 | 11.39 | 10.66 | 11.12 | 11.12 | 4.22% | 953,663 |
| Jun 30, 2026 | 10.62 | 10.80 | 10.55 | 10.67 | 10.67 | -1.57% | 669,453 |
| Jun 29, 2026 | 10.56 | 10.84 | 10.30 | 10.84 | 10.84 | 1.69% | 1,183,922 |
| Jun 26, 2026 | 10.93 | 10.97 | 10.32 | 10.66 | 10.66 | -3.09% | 1,343,778 |
| Jun 25, 2026 | 11.20 | 11.20 | 10.58 | 11.00 | 11.00 | -1.79% | 1,567,007 |
| Jun 24, 2026 | 11.45 | 11.55 | 10.96 | 11.20 | 11.20 | -2.52% | 1,920,034 |
| Jun 23, 2026 | 11.35 | 11.59 | 11.30 | 11.49 | 11.49 | 1.23% | 2,101,943 |
| Jun 22, 2026 | 11.51 | 11.51 | 10.93 | 11.35 | 11.35 | -1.22% | 928,034 |
| Jun 18, 2026 | 11.48 | 11.89 | 11.37 | 11.49 | 11.49 | -0.78% | 801,816 |
| Jun 17, 2026 | 11.45 | 11.64 | 11.33 | 11.58 | 11.58 | -0.17% | 984,787 |
| Jun 16, 2026 | 11.25 | 11.65 | 10.98 | 11.60 | 11.60 | 3.02% | 985,268 |
| Jun 15, 2026 | 11.13 | 11.49 | 11.11 | 11.26 | 11.26 | 1.26% | 727,529 |
| Jun 12, 2026 | 11.28 | 11.29 | 11.06 | 11.12 | 11.12 | -0.45% | 707,535 |