Zhejiang Haiyan Power System Resources Environmental Technology Co., Ltd. (SHA:688565)
China · Delayed Price · Currency is CNY 10.56
-0.34 (-3.12%)
Sep 15, 2026, 3:00 PM CST
SHA:688565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 10.98 | 11.05 | 10.84 | 11.02 | 11.02 | 0.82% | 1,312,770 |
| Aug 13, 2026 | 11.10 | 11.12 | 10.93 | 10.93 | 10.93 | -1.62% | 1,924,160 |
| Aug 12, 2026 | 10.91 | 11.17 | 10.91 | 11.11 | 11.11 | 1.18% | 1,366,466 |
| Aug 11, 2026 | 11.21 | 11.23 | 10.93 | 10.98 | 10.98 | -2.05% | 2,030,845 |
| Aug 10, 2026 | 10.99 | 11.35 | 10.78 | 11.21 | 11.21 | 0.27% | 3,071,907 |
| Aug 7, 2026 | 10.80 | 11.23 | 10.56 | 11.18 | 11.18 | 3.14% | 4,155,191 |
| Aug 6, 2026 | 10.37 | 10.87 | 10.15 | 10.84 | 10.84 | 5.04% | 3,319,994 |
| Aug 5, 2026 | 10.62 | 10.64 | 10.22 | 10.32 | 10.32 | -1.43% | 2,355,300 |
| Aug 4, 2026 | 10.24 | 10.50 | 10.10 | 10.47 | 10.47 | 2.55% | 2,825,135 |
| Aug 3, 2026 | 9.91 | 10.30 | 9.81 | 10.21 | 10.21 | 4.61% | 3,899,425 |
| Jul 31, 2026 | 9.58 | 10.07 | 9.56 | 9.76 | 9.76 | 2.20% | 2,243,733 |
| Jul 30, 2026 | 9.97 | 10.22 | 9.50 | 9.55 | 9.55 | -4.31% | 3,394,431 |
| Jul 29, 2026 | 10.00 | 10.22 | 9.83 | 9.98 | 9.98 | 0.50% | 3,749,330 |
| Jul 28, 2026 | 9.78 | 10.29 | 9.71 | 9.93 | 9.93 | -0.40% | 3,455,937 |
| Jul 27, 2026 | 9.83 | 9.98 | 9.55 | 9.97 | 9.97 | 0.20% | 5,189,210 |
| Jul 24, 2026 | 9.41 | 10.13 | 9.31 | 9.95 | 9.95 | 4.52% | 6,542,939 |
| Jul 23, 2026 | 8.60 | 9.73 | 8.60 | 9.52 | 9.52 | 8.68% | 5,688,279 |
| Jul 22, 2026 | 8.61 | 9.18 | 8.48 | 8.76 | 8.76 | 1.15% | 5,108,056 |
| Jul 21, 2026 | 8.26 | 8.72 | 7.72 | 8.66 | 8.66 | 4.34% | 5,799,760 |
| Jul 20, 2026 | 8.66 | 8.98 | 8.08 | 8.30 | 8.30 | -4.60% | 4,527,532 |
| Jul 17, 2026 | 9.25 | 9.33 | 8.63 | 8.70 | 8.70 | -5.54% | 3,658,229 |
| Jul 16, 2026 | 9.13 | 9.46 | 9.03 | 9.21 | 9.21 | -0.43% | 3,110,672 |
| Jul 15, 2026 | 9.03 | 9.27 | 8.87 | 9.25 | 9.25 | 2.32% | 3,116,754 |
| Jul 14, 2026 | 8.75 | 9.07 | 8.61 | 9.04 | 9.04 | 3.20% | 3,726,667 |
| Jul 13, 2026 | 9.20 | 9.32 | 8.73 | 8.76 | 8.76 | -5.50% | 3,107,524 |
| Jul 10, 2026 | 8.95 | 9.41 | 8.85 | 9.27 | 9.27 | 3.58% | 2,724,711 |
| Jul 9, 2026 | 8.88 | 8.95 | 8.57 | 8.95 | 8.95 | 1.02% | 2,491,557 |
| Jul 8, 2026 | 9.23 | 9.23 | 8.84 | 8.86 | 8.86 | -4.53% | 2,199,482 |