Zhejiang Power New Energy Co., Ltd. (SHA:688184)
China · Delayed Price · Currency is CNY 10.20
-0.15 (-1.45%)
Nov 12, 2026, 4:00 PM EST
Zhejiang Power New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.34 | 10.37 | 10.20 | 10.20 | 10.20 | -1.45% | 194,503 |
| Nov 11, 2026 | 10.35 | 10.40 | 10.30 | 10.35 | 10.35 | -0.19% | 280,667 |
| Nov 10, 2026 | 10.24 | 10.39 | 10.24 | 10.37 | 10.37 | 1.57% | 431,437 |
| Nov 9, 2026 | 10.36 | 10.44 | 10.21 | 10.21 | 10.21 | -0.87% | 158,789 |
| Nov 6, 2026 | 10.29 | 10.40 | 10.25 | 10.30 | 10.30 | -1.90% | 281,500 |
| Nov 5, 2026 | 10.26 | 10.52 | 10.26 | 10.50 | 10.50 | 2.04% | 494,553 |
| Nov 4, 2026 | 10.11 | 10.32 | 10.10 | 10.29 | 10.29 | 0.98% | 549,437 |
| Nov 3, 2026 | 10.30 | 10.38 | 10.10 | 10.19 | 10.19 | -1.45% | 1,053,777 |
| Nov 2, 2026 | 10.35 | 10.55 | 10.05 | 10.34 | 10.34 | -0.10% | 413,451 |
| Oct 30, 2026 | 10.68 | 10.77 | 10.18 | 10.35 | 10.35 | -3.72% | 743,964 |
| Oct 29, 2026 | 10.42 | 10.85 | 10.42 | 10.75 | 10.75 | 2.38% | 860,504 |
| Oct 28, 2026 | 10.35 | 10.55 | 10.31 | 10.50 | 10.50 | 2.34% | 330,798 |
| Oct 27, 2026 | 10.40 | 10.50 | 10.26 | 10.26 | 10.26 | -1.35% | 196,720 |
| Oct 26, 2026 | 10.50 | 10.63 | 10.34 | 10.40 | 10.40 | -1.05% | 231,247 |
| Oct 23, 2026 | 10.30 | 10.59 | 10.05 | 10.51 | 10.51 | 0.86% | 539,050 |
| Oct 22, 2026 | 10.86 | 10.87 | 10.42 | 10.42 | 10.42 | -4.23% | 530,221 |
| Oct 21, 2026 | 10.75 | 10.88 | 10.75 | 10.88 | 10.88 | -0.09% | 162,985 |
| Oct 20, 2026 | 10.66 | 10.89 | 10.66 | 10.89 | 10.89 | 0.55% | 279,947 |
| Oct 19, 2026 | 10.86 | 10.90 | 10.63 | 10.83 | 10.83 | -0.64% | 299,818 |
| Oct 16, 2026 | 10.81 | 10.95 | 10.74 | 10.90 | 10.90 | 1.21% | 351,666 |
| Oct 15, 2026 | 11.05 | 11.05 | 10.77 | 10.77 | 10.77 | -3.67% | 617,241 |
| Oct 14, 2026 | 11.31 | 11.37 | 10.98 | 11.18 | 11.18 | -1.06% | 838,162 |
| Oct 13, 2026 | 11.02 | 11.33 | 10.65 | 11.30 | 11.30 | 2.63% | 1,332,928 |
| Oct 12, 2026 | 11.00 | 11.28 | 10.75 | 11.01 | 11.01 | 1.29% | 826,252 |
| Oct 9, 2026 | 10.93 | 10.97 | 10.56 | 10.87 | 10.87 | -0.28% | 674,736 |
| Oct 8, 2026 | 10.67 | 10.97 | 10.67 | 10.90 | 10.90 | 2.16% | 734,164 |
| Sep 30, 2026 | 10.78 | 10.85 | 10.60 | 10.67 | 10.67 | -1.11% | 332,340 |
| Sep 29, 2026 | 10.58 | 10.83 | 10.47 | 10.79 | 10.79 | 1.79% | 493,947 |
| Sep 28, 2026 | 10.68 | 10.74 | 10.45 | 10.60 | 10.60 | -1.49% | 549,464 |
| Sep 24, 2026 | 10.85 | 10.85 | 10.71 | 10.76 | 10.76 | -0.37% | 203,691 |
| Sep 23, 2026 | 10.65 | 10.92 | 10.65 | 10.80 | 10.80 | - | 402,409 |
| Sep 22, 2026 | 10.87 | 10.87 | 10.57 | 10.80 | 10.80 | - | 545,387 |
| Sep 21, 2026 | 10.72 | 10.87 | 10.67 | 10.80 | 10.80 | 0.47% | 419,463 |
| Sep 18, 2026 | 10.51 | 10.75 | 10.51 | 10.75 | 10.75 | 1.51% | 582,941 |
| Sep 17, 2026 | 10.58 | 10.60 | 10.37 | 10.59 | 10.59 | -0.09% | 244,375 |
| Sep 16, 2026 | 10.51 | 10.60 | 10.40 | 10.60 | 10.60 | 1.44% | 400,461 |
| Sep 15, 2026 | 10.59 | 10.59 | 10.35 | 10.45 | 10.45 | -0.19% | 326,882 |
| Sep 14, 2026 | 10.43 | 10.63 | 10.40 | 10.47 | 10.47 | - | 307,682 |
| Sep 11, 2026 | 10.64 | 10.76 | 10.46 | 10.47 | 10.47 | -2.88% | 555,676 |
| Sep 10, 2026 | 11.01 | 11.01 | 10.72 | 10.78 | 10.78 | -2.00% | 565,776 |
| Sep 9, 2026 | 11.00 | 11.08 | 10.91 | 11.00 | 11.00 | -0.45% | 307,268 |
| Sep 8, 2026 | 10.96 | 11.06 | 10.90 | 11.05 | 11.05 | 0.09% | 802,956 |
| Sep 7, 2026 | 10.96 | 11.15 | 10.94 | 11.04 | 11.04 | 0.73% | 401,821 |
| Sep 4, 2026 | 10.98 | 11.14 | 10.89 | 10.96 | 10.96 | -0.09% | 396,140 |
| Sep 3, 2026 | 11.22 | 11.29 | 10.97 | 10.97 | 10.97 | -2.23% | 566,731 |
| Sep 2, 2026 | 11.16 | 11.28 | 11.05 | 11.22 | 11.22 | 0.09% | 434,772 |
| Sep 1, 2026 | 10.99 | 11.25 | 10.93 | 11.21 | 11.21 | 2.28% | 656,386 |
| Aug 31, 2026 | 10.81 | 11.03 | 10.75 | 10.96 | 10.96 | 0.46% | 503,576 |
| Aug 28, 2026 | 10.82 | 11.04 | 10.81 | 10.91 | 10.91 | 1.02% | 720,826 |
| Aug 27, 2026 | 10.98 | 10.99 | 10.65 | 10.80 | 10.80 | -1.73% | 1,137,162 |