Longyan Zhuoyue New Energy Co., Ltd. (SHA:688196)
China · Delayed Price · Currency is CNY 60.40
+0.03 (0.05%)
At close: Apr 10, 2026
SHA:688196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 60.37 | 61.79 | 59.71 | 60.40 | 60.40 | 0.05% | 2,107,001 |
| Apr 9, 2026 | 63.49 | 63.50 | 59.40 | 60.37 | 60.37 | -5.38% | 4,834,000 |
| Apr 8, 2026 | 68.79 | 71.00 | 63.55 | 63.80 | 63.80 | -8.29% | 4,790,903 |
| Apr 7, 2026 | 65.32 | 69.97 | 64.00 | 69.57 | 69.57 | 6.57% | 1,849,192 |
| Apr 3, 2026 | 65.64 | 68.19 | 64.74 | 65.28 | 65.28 | 0.18% | 1,197,920 |
| Apr 2, 2026 | 64.73 | 65.67 | 63.50 | 65.16 | 65.16 | -0.34% | 2,018,659 |
| Apr 1, 2026 | 70.99 | 71.50 | 63.73 | 65.38 | 65.38 | -6.61% | 3,655,664 |
| Mar 31, 2026 | 75.00 | 75.38 | 69.70 | 70.01 | 70.01 | -6.65% | 1,982,039 |
| Mar 30, 2026 | 84.11 | 85.00 | 74.45 | 75.00 | 75.00 | -9.84% | 3,787,909 |
| Mar 27, 2026 | 81.68 | 85.18 | 80.00 | 83.19 | 83.19 | 5.20% | 2,969,451 |
| Mar 26, 2026 | 75.74 | 80.47 | 75.21 | 79.08 | 79.08 | 2.83% | 2,041,727 |
| Mar 25, 2026 | 74.50 | 78.22 | 72.90 | 76.90 | 76.90 | 2.41% | 2,827,304 |
| Mar 24, 2026 | 71.28 | 75.75 | 68.23 | 75.09 | 75.09 | 7.66% | 3,172,760 |
| Mar 23, 2026 | 71.71 | 73.00 | 69.50 | 69.75 | 69.75 | -2.72% | 2,149,510 |
| Mar 20, 2026 | 74.55 | 77.10 | 71.17 | 71.70 | 71.70 | -3.46% | 2,180,090 |
| Mar 19, 2026 | 79.88 | 80.99 | 73.66 | 74.27 | 74.27 | -4.20% | 1,903,982 |
| Mar 18, 2026 | 79.31 | 80.98 | 76.54 | 77.53 | 77.53 | -1.44% | 1,472,582 |
| Mar 17, 2026 | 80.00 | 81.05 | 76.66 | 78.66 | 78.66 | -2.24% | 2,154,218 |
| Mar 16, 2026 | 80.08 | 86.28 | 80.08 | 80.46 | 80.46 | 1.35% | 3,645,859 |
| Mar 13, 2026 | 77.85 | 85.66 | 77.21 | 79.39 | 79.39 | 2.54% | 3,423,875 |
| Mar 12, 2026 | 80.50 | 80.60 | 75.50 | 77.42 | 77.42 | -2.96% | 2,966,914 |
| Mar 11, 2026 | 82.41 | 82.41 | 76.50 | 79.78 | 79.78 | -3.20% | 3,508,086 |
| Mar 10, 2026 | 79.50 | 85.75 | 79.50 | 82.42 | 82.42 | -1.35% | 2,762,788 |
| Mar 9, 2026 | 91.99 | 93.29 | 83.17 | 83.55 | 83.55 | -4.60% | 4,299,442 |
| Mar 6, 2026 | 90.01 | 90.01 | 85.88 | 87.58 | 87.58 | -3.66% | 2,587,556 |
| Mar 5, 2026 | 84.00 | 95.00 | 82.99 | 90.91 | 90.91 | 8.23% | 3,594,211 |
| Mar 4, 2026 | 84.00 | 85.85 | 80.87 | 84.00 | 84.00 | -1.52% | 2,355,563 |
| Mar 3, 2026 | 81.95 | 90.00 | 79.60 | 85.30 | 85.30 | 4.01% | 3,189,974 |
| Mar 2, 2026 | 83.10 | 86.67 | 80.95 | 82.01 | 82.01 | -0.75% | 1,894,807 |
| Feb 27, 2026 | 83.00 | 83.09 | 80.18 | 82.63 | 82.63 | 0.10% | 1,133,256 |
| Feb 26, 2026 | 79.87 | 83.20 | 78.87 | 82.55 | 82.55 | 3.32% | 1,467,456 |
| Feb 25, 2026 | 82.82 | 84.41 | 78.50 | 79.90 | 79.90 | -2.04% | 1,862,536 |
| Feb 24, 2026 | 75.95 | 83.20 | 73.74 | 81.56 | 81.56 | 10.60% | 2,780,936 |
| Feb 13, 2026 | 75.70 | 75.70 | 73.50 | 73.74 | 73.74 | -1.27% | 827,966 |
| Feb 12, 2026 | 75.96 | 77.50 | 74.32 | 74.69 | 74.69 | -1.19% | 952,799 |
| Feb 11, 2026 | 76.12 | 77.50 | 75.35 | 75.59 | 75.59 | -0.90% | 950,808 |
| Feb 10, 2026 | 78.65 | 78.87 | 76.01 | 76.28 | 76.28 | -1.56% | 1,370,803 |
| Feb 9, 2026 | 80.00 | 80.00 | 76.69 | 77.49 | 77.49 | -0.36% | 813,580 |
| Feb 6, 2026 | 75.27 | 78.66 | 75.27 | 77.77 | 77.77 | 1.47% | 1,244,429 |
| Feb 5, 2026 | 78.24 | 79.64 | 76.07 | 76.64 | 76.64 | -1.72% | 1,030,240 |
| Feb 4, 2026 | 78.49 | 78.78 | 73.80 | 77.98 | 77.98 | -0.01% | 1,996,490 |
| Feb 3, 2026 | 76.22 | 78.87 | 75.87 | 77.99 | 77.99 | 3.34% | 1,269,431 |
| Feb 2, 2026 | 77.84 | 81.07 | 75.00 | 75.47 | 75.47 | -3.61% | 2,350,228 |
| Jan 30, 2026 | 83.83 | 83.85 | 75.01 | 78.30 | 78.30 | -5.16% | 3,180,619 |
| Jan 29, 2026 | 83.15 | 86.26 | 82.56 | 82.56 | 82.56 | -1.69% | 1,331,479 |
| Jan 28, 2026 | 85.82 | 87.67 | 82.02 | 83.98 | 83.98 | -3.80% | 1,638,407 |
| Jan 27, 2026 | 83.90 | 88.48 | 82.62 | 87.30 | 87.30 | 3.62% | 1,340,145 |
| Jan 26, 2026 | 82.25 | 86.98 | 82.10 | 84.25 | 84.25 | 2.81% | 1,739,449 |
| Jan 23, 2026 | 83.00 | 84.50 | 79.41 | 81.95 | 81.95 | -2.45% | 1,711,263 |
| Jan 22, 2026 | 77.10 | 85.00 | 76.58 | 84.01 | 84.01 | 8.98% | 2,392,498 |