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
Jun 18, 2026	9.85	10.07	9.70	9.87	9.87	-0.70%	3,032,799
Jun 17, 2026	10.30	10.31	9.86	9.94	9.94	-2.45%	3,993,358
Jun 16, 2026	10.03	10.44	9.80	10.19	10.19	2.00%	4,271,211
Jun 15, 2026	10.26	10.45	9.89	9.99	9.99	-2.25%	4,353,054
Jun 12, 2026	10.38	10.48	10.03	10.22	10.22	0.69%	3,752,090
Jun 11, 2026	10.20	10.40	9.92	10.15	10.15	-1.26%	2,708,861
Jun 10, 2026	10.60	10.60	9.89	10.28	10.28	-0.68%	3,956,083
Jun 9, 2026	10.60	10.65	10.24	10.38	10.35	-0.19%	3,867,841
Jun 8, 2026	10.46	10.98	10.15	10.40	10.37	-3.44%	3,361,923
Jun 5, 2026	10.59	10.98	10.23	10.77	10.74	1.70%	4,035,771
Jun 4, 2026	10.77	10.83	10.39	10.59	10.56	-1.76%	4,549,986
Jun 3, 2026	10.95	11.04	10.70	10.78	10.75	-1.64%	4,439,362
Jun 2, 2026	11.40	11.75	10.93	10.96	10.93	-4.20%	5,075,163
Jun 1, 2026	11.22	11.82	10.92	11.44	11.41	2.05%	5,546,681
May 29, 2026	11.39	11.65	10.94	11.21	11.18	-1.92%	4,836,588
May 28, 2026	11.28	11.47	10.80	11.43	11.40	1.78%	4,320,173
May 27, 2026	11.93	11.96	11.11	11.23	11.20	-5.23%	3,901,098
May 26, 2026	11.92	11.98	11.43	11.85	11.82	-0.50%	3,346,710
May 25, 2026	12.44	12.59	11.75	11.91	11.88	-3.72%	3,725,790
May 22, 2026	11.94	12.44	11.87	12.37	12.33	2.57%	3,623,600
May 21, 2026	12.71	12.90	11.90	12.06	12.03	-4.06%	4,869,797
May 20, 2026	12.61	12.64	12.35	12.57	12.53	-0.48%	2,984,205
May 19, 2026	12.95	12.95	12.45	12.63	12.59	-0.94%	3,081,162
May 18, 2026	12.53	12.80	12.27	12.75	12.71	3.24%	4,513,736
May 15, 2026	12.67	12.95	12.30	12.35	12.31	-2.68%	4,875,621
May 14, 2026	12.81	13.06	12.55	12.69	12.65	-0.63%	4,523,509
May 13, 2026	12.85	12.94	12.69	12.77	12.73	-0.31%	3,263,086
May 12, 2026	13.25	13.43	12.72	12.81	12.77	-2.73%	4,753,739
May 11, 2026	13.33	13.58	13.13	13.17	13.13	-1.64%	3,821,175
May 8, 2026	13.32	13.47	13.07	13.39	13.35	1.13%	2,694,046
May 7, 2026	12.99	13.53	12.89	13.24	13.20	1.92%	3,337,447
May 6, 2026	12.94	13.28	12.75	12.99	12.95	0.39%	4,947,871
Apr 30, 2026	12.83	13.12	12.76	12.94	12.90	0.78%	3,220,199
Apr 29, 2026	12.16	13.11	12.16	12.84	12.80	4.22%	4,035,003
Apr 28, 2026	12.45	12.62	12.15	12.32	12.28	-2.22%	3,717,686
Apr 27, 2026	12.41	12.63	11.98	12.60	12.56	1.29%	4,276,596
Apr 24, 2026	12.16	12.50	12.00	12.44	12.40	0.40%	2,847,869
Apr 23, 2026	12.60	12.66	12.16	12.39	12.35	-1.35%	2,826,484
Apr 22, 2026	12.58	12.72	12.48	12.56	12.52	-1.26%	3,035,550
Apr 21, 2026	12.80	12.88	12.57	12.72	12.68	-0.55%	2,559,242
Apr 20, 2026	12.95	12.95	12.50	12.79	12.75	0.39%	2,456,810
Apr 17, 2026	12.83	12.95	12.51	12.74	12.70	-1.70%	3,142,886
Apr 16, 2026	12.61	13.01	12.42	12.96	12.92	2.78%	2,979,457
Apr 15, 2026	12.78	12.80	12.49	12.61	12.57	-0.24%	2,365,662
Apr 14, 2026	12.89	12.90	12.34	12.64	12.60	0.32%	2,141,255
Apr 13, 2026	12.66	12.77	12.31	12.60	12.56	-1.25%	2,602,591
Apr 10, 2026	12.80	13.01	12.66	12.76	12.72	0.47%	2,238,410
Apr 9, 2026	13.23	13.37	12.53	12.70	12.66	-4.01%	3,039,544
Apr 8, 2026	12.90	13.26	12.70	13.23	13.19	7.39%	3,414,417
Apr 7, 2026	12.40	12.54	12.15	12.32	12.28	0.41%	2,767,397

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 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:

Jun 19, 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.