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

SHA:688565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	8.90	9.13	8.54	9.05	9.05	2.03%	3,145,106
Oct 30, 2026	9.35	9.58	8.82	8.87	8.87	-4.42%	4,144,317
Oct 29, 2026	9.62	9.75	9.20	9.28	9.28	-5.02%	3,656,796
Oct 28, 2026	9.49	9.86	9.45	9.77	9.77	3.83%	2,076,777
Oct 27, 2026	9.95	10.15	9.41	9.41	9.41	-5.71%	2,204,690
Oct 26, 2026	10.07	10.17	9.78	9.98	9.98	-0.70%	2,487,893
Oct 23, 2026	9.87	10.12	9.23	10.05	10.05	1.31%	3,525,109
Oct 22, 2026	10.14	10.29	9.88	9.92	9.92	-2.27%	2,220,033
Oct 21, 2026	10.39	10.55	10.03	10.15	10.15	-1.36%	2,036,506
Oct 20, 2026	10.06	10.44	10.01	10.29	10.29	2.39%	2,399,872
Oct 19, 2026	10.50	10.61	9.70	10.05	10.05	-5.10%	3,759,170
Oct 16, 2026	10.41	10.80	10.19	10.59	10.59	4.85%	2,786,715
Oct 15, 2026	10.51	10.51	10.02	10.10	10.10	-3.35%	2,411,996
Oct 14, 2026	11.02	11.21	10.40	10.45	10.45	-5.17%	2,054,728
Oct 13, 2026	10.80	11.11	10.21	11.02	11.02	0.92%	2,430,332
Oct 12, 2026	11.39	11.39	10.78	10.92	10.92	-2.50%	2,186,354
Oct 9, 2026	11.43	11.43	10.70	11.20	11.20	-1.58%	2,410,156
Oct 8, 2026	11.52	11.67	11.26	11.38	11.38	-1.73%	1,924,259
Sep 30, 2026	11.76	11.79	11.43	11.58	11.58	-1.11%	1,445,574
Sep 29, 2026	11.45	11.74	11.21	11.71	11.71	2.72%	2,080,958
Sep 28, 2026	11.60	11.65	11.17	11.40	11.40	-0.52%	2,104,002
Sep 24, 2026	11.60	11.66	11.42	11.46	11.46	-0.69%	1,936,595
Sep 23, 2026	11.40	11.59	11.22	11.54	11.54	1.50%	1,881,096
Sep 22, 2026	11.18	11.45	11.15	11.37	11.37	1.52%	1,856,570
Sep 21, 2026	11.14	11.33	10.98	11.20	11.20	0.90%	3,629,949
Sep 18, 2026	10.96	11.33	10.96	11.10	11.10	1.28%	2,709,408
Sep 17, 2026	10.81	11.14	10.63	10.96	10.96	0.55%	1,861,685
Sep 16, 2026	10.54	10.93	10.38	10.90	10.90	3.22%	2,069,861
Sep 15, 2026	11.00	11.08	10.51	10.56	10.56	-3.12%	2,177,921
Sep 14, 2026	10.65	11.08	10.52	10.90	10.90	1.30%	1,716,179
Sep 11, 2026	11.20	11.39	10.59	10.76	10.76	-4.27%	2,689,568
Sep 10, 2026	11.34	11.60	11.21	11.24	11.24	-2.18%	1,769,242
Sep 9, 2026	11.45	11.65	11.39	11.49	11.49	-0.78%	1,747,621
Sep 8, 2026	11.57	11.65	11.32	11.58	11.58	-0.17%	1,307,078
Sep 7, 2026	11.42	11.76	11.42	11.60	11.60	0.52%	1,554,076
Sep 4, 2026	11.48	11.73	11.40	11.54	11.54	0.70%	2,071,997
Sep 3, 2026	11.57	11.96	11.46	11.46	11.46	-1.46%	1,842,347
Sep 2, 2026	11.72	11.83	11.37	11.63	11.63	-1.27%	1,196,782
Sep 1, 2026	11.60	11.84	11.54	11.78	11.78	1.03%	2,124,448
Aug 31, 2026	11.23	11.73	11.16	11.66	11.66	3.92%	2,622,568
Aug 28, 2026	11.24	11.33	11.18	11.22	11.22	-0.44%	1,347,791
Aug 27, 2026	11.33	11.33	11.11	11.27	11.27	-0.35%	1,630,249
Aug 26, 2026	11.21	11.35	11.05	11.31	11.31	0.80%	1,741,179
Aug 25, 2026	11.00	11.23	10.88	11.22	11.22	1.91%	1,563,334
Aug 24, 2026	11.16	11.25	10.85	11.01	11.01	-1.34%	1,647,735
Aug 21, 2026	11.06	11.25	10.80	11.16	11.16	0.90%	1,562,215
Aug 20, 2026	10.80	11.21	10.72	11.06	11.06	2.98%	1,697,248
Aug 19, 2026	11.05	11.15	10.71	10.74	10.74	-2.81%	1,894,648
Aug 18, 2026	11.23	11.27	11.00	11.05	11.05	-1.69%	1,209,537
Aug 17, 2026	11.02	11.25	10.88	11.24	11.24	2.00%	1,220,759

Data Source: S&P Global Market Intelligence Last updated: Nov 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.