Zhejiang Haiyan Power System Resources Environmental Technology Co., Ltd. (SHA:688565)

China · Delayed Price · Currency is CNY

12.72

-0.07 (-0.55%)

Apr 21, 2026, 3:00 PM CST

SHA:688565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	12.80	12.88	12.57	12.68	-	-0.86%	1,220,155
Apr 20, 2026	12.95	12.95	12.50	12.79	12.79	0.39%	2,456,810
Apr 17, 2026	12.83	12.95	12.51	12.74	12.74	-1.70%	3,142,886
Apr 16, 2026	12.61	13.01	12.42	12.96	12.96	2.78%	2,979,457
Apr 15, 2026	12.78	12.80	12.49	12.61	12.61	-0.24%	2,365,662
Apr 14, 2026	12.89	12.90	12.34	12.64	12.64	0.32%	2,141,255
Apr 13, 2026	12.66	12.77	12.31	12.60	12.60	-1.25%	2,602,591
Apr 10, 2026	12.80	13.01	12.66	12.76	12.76	0.47%	2,238,410
Apr 9, 2026	13.23	13.37	12.53	12.70	12.70	-4.01%	3,039,544
Apr 8, 2026	12.90	13.26	12.70	13.23	13.23	7.39%	3,414,417
Apr 7, 2026	12.40	12.54	12.15	12.32	12.32	0.41%	2,767,397
Apr 3, 2026	12.99	12.99	12.09	12.27	12.27	-4.66%	2,628,215
Apr 2, 2026	13.21	13.47	12.56	12.87	12.87	-3.01%	2,717,503
Apr 1, 2026	13.29	13.60	13.05	13.27	13.27	0.84%	2,228,564
Mar 31, 2026	13.75	13.75	12.97	13.16	13.16	-2.30%	2,719,015
Mar 30, 2026	13.37	13.52	13.08	13.47	13.47	-0.15%	2,598,246
Mar 27, 2026	13.06	13.57	12.20	13.49	13.49	3.29%	3,186,413
Mar 26, 2026	13.32	13.43	12.97	13.06	13.06	-2.03%	3,258,726
Mar 25, 2026	13.26	13.62	13.07	13.33	13.33	2.70%	3,550,945
Mar 24, 2026	12.57	12.98	12.15	12.98	12.98	8.44%	4,222,691
Mar 23, 2026	13.08	13.21	11.80	11.97	11.97	-8.90%	4,948,465
Mar 20, 2026	13.75	14.08	13.14	13.14	13.14	-4.71%	3,496,036
Mar 19, 2026	14.40	14.45	13.67	13.79	13.79	-4.57%	2,085,375
Mar 18, 2026	14.67	14.69	13.95	14.45	14.45	1.40%	2,630,443
Mar 17, 2026	14.74	14.99	14.25	14.25	14.25	-2.73%	2,277,375
Mar 16, 2026	14.33	14.76	14.33	14.65	14.65	-0.41%	2,111,933
Mar 13, 2026	14.60	14.90	14.36	14.71	14.71	0.55%	2,269,525
Mar 12, 2026	14.97	15.07	14.42	14.63	14.63	-1.15%	2,797,818
Mar 11, 2026	15.00	15.24	14.78	14.80	14.80	-0.20%	3,555,355
Mar 10, 2026	14.58	14.90	14.32	14.83	14.83	4.95%	3,426,259
Mar 9, 2026	14.23	14.39	13.60	14.13	14.13	-1.05%	4,069,502
Mar 6, 2026	13.81	14.39	13.62	14.28	14.28	4.77%	3,610,430
Mar 5, 2026	13.96	13.96	13.46	13.63	13.63	0.96%	3,134,649
Mar 4, 2026	13.92	13.92	13.26	13.50	13.50	-2.17%	4,953,093
Mar 3, 2026	15.37	15.37	13.29	13.80	13.80	-9.03%	7,814,782
Mar 2, 2026	14.46	15.55	14.46	15.17	15.17	2.50%	8,991,238
Feb 27, 2026	14.02	14.91	13.92	14.80	14.80	5.56%	3,915,602
Feb 26, 2026	13.90	14.10	13.81	14.02	14.02	1.52%	2,680,927
Feb 25, 2026	14.08	14.11	13.70	13.81	13.81	0.88%	3,497,590
Feb 24, 2026	13.21	13.71	13.21	13.69	13.69	4.11%	2,732,280
Feb 13, 2026	13.26	13.40	13.15	13.15	13.15	-0.83%	2,007,382
Feb 12, 2026	13.11	13.32	12.98	13.26	13.26	1.14%	2,879,170
Feb 11, 2026	13.21	13.40	13.05	13.11	13.11	-1.21%	2,328,200
Feb 10, 2026	13.41	13.42	13.25	13.27	13.27	-0.15%	2,329,713
Feb 9, 2026	13.25	13.45	13.22	13.29	13.29	0.76%	2,131,481
Feb 6, 2026	13.02	13.38	12.98	13.19	13.19	0.38%	2,554,105
Feb 5, 2026	13.12	13.30	13.00	13.14	13.14	-	2,358,152
Feb 4, 2026	13.18	13.45	12.98	13.14	13.14	0.15%	2,441,746
Feb 3, 2026	13.14	13.15	12.83	13.12	13.12	1.71%	2,385,472
Feb 2, 2026	13.24	13.35	12.83	12.90	12.90	-0.77%	3,389,311