Zhejiang Power New Energy Co., Ltd. (SHA:688184)
China · Delayed Price · Currency is CNY 10.67
-0.12 (-1.11%)
At close: Sep 30, 2026
Zhejiang Power New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 10.90 | 11.13 | 10.90 | 10.99 | 10.99 | 0.55% | 952,121 |
| Aug 25, 2026 | 10.88 | 11.01 | 10.83 | 10.93 | 10.93 | - | 643,758 |
| Aug 24, 2026 | 11.04 | 11.13 | 10.83 | 10.93 | 10.93 | -1.26% | 477,038 |
| 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 |