Zhejiang Power New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	11.78	11.88	11.48	11.85	11.85	2.07%	1,104,191
Jun 8, 2026	12.00	12.20	11.58	11.61	11.61	-4.37%	974,979
Jun 5, 2026	12.38	12.40	11.98	12.14	12.14	-1.70%	1,184,900
Jun 4, 2026	12.70	13.37	12.20	12.35	12.35	-4.26%	2,736,864
Jun 3, 2026	12.97	12.97	12.45	12.90	12.90	-0.62%	1,429,108
Jun 2, 2026	12.89	13.10	12.80	12.98	12.98	-	490,414
Jun 1, 2026	12.89	13.17	12.78	12.98	12.98	1.64%	724,836
May 29, 2026	13.29	13.29	12.70	12.77	12.77	-3.98%	861,866
May 28, 2026	12.85	13.30	12.78	13.30	13.30	2.39%	1,446,265
May 27, 2026	13.58	13.70	12.90	12.99	12.99	-4.42%	1,610,784
May 26, 2026	13.66	13.78	13.45	13.59	13.59	-1.52%	1,197,400
May 25, 2026	13.86	13.87	13.53	13.80	13.80	-0.22%	1,639,223
May 22, 2026	13.40	14.04	13.38	13.83	13.83	2.90%	2,069,312
May 21, 2026	13.90	14.44	13.44	13.44	13.44	-2.96%	3,634,833
May 20, 2026	13.86	14.28	13.54	13.85	13.85	-0.93%	2,856,659
May 19, 2026	14.25	14.25	13.85	13.98	13.98	-1.20%	1,905,401
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