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

China · Delayed Price · Currency is CNY

11.21

-0.22 (-1.92%)

May 29, 2026, 3:00 PM CST

SHA:688565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.39	11.65	11.16	11.25	-	-1.57%	2,450,179
May 28, 2026	11.28	11.47	10.80	11.43	11.43	1.78%	4,320,173
May 27, 2026	11.93	11.96	11.11	11.23	11.23	-5.23%	3,901,098
May 26, 2026	11.92	11.98	11.43	11.85	11.85	-0.50%	3,346,710
May 25, 2026	12.44	12.59	11.75	11.91	11.91	-3.72%	3,725,790
May 22, 2026	11.94	12.44	11.87	12.37	12.37	2.57%	3,623,600
May 21, 2026	12.71	12.90	11.90	12.06	12.06	-4.06%	4,869,797
May 20, 2026	12.61	12.64	12.35	12.57	12.57	-0.48%	2,984,205
May 19, 2026	12.95	12.95	12.45	12.63	12.63	-0.94%	3,081,162
May 18, 2026	12.53	12.80	12.27	12.75	12.75	3.24%	4,513,736
May 15, 2026	12.67	12.95	12.30	12.35	12.35	-2.68%	4,875,621
May 14, 2026	12.81	13.06	12.55	12.69	12.69	-0.63%	4,523,509
May 13, 2026	12.85	12.94	12.69	12.77	12.77	-0.31%	3,263,086
May 12, 2026	13.25	13.43	12.72	12.81	12.81	-2.73%	4,753,739
May 11, 2026	13.33	13.58	13.13	13.17	13.17	-1.64%	3,821,175
May 8, 2026	13.32	13.47	13.07	13.39	13.39	1.13%	2,694,046
May 7, 2026	12.99	13.53	12.89	13.24	13.24	1.92%	3,337,447
May 6, 2026	12.94	13.28	12.75	12.99	12.99	0.39%	4,947,871
Apr 30, 2026	12.83	13.12	12.76	12.94	12.94	0.78%	3,220,199
Apr 29, 2026	12.16	13.11	12.16	12.84	12.84	4.22%	4,035,003
Apr 28, 2026	12.45	12.62	12.15	12.32	12.32	-2.22%	3,717,686
Apr 27, 2026	12.41	12.63	11.98	12.60	12.60	1.29%	4,276,596
Apr 24, 2026	12.16	12.50	12.00	12.44	12.44	0.40%	2,847,869
Apr 23, 2026	12.60	12.66	12.16	12.39	12.39	-1.35%	2,826,484
Apr 22, 2026	12.58	12.72	12.48	12.56	12.56	-1.26%	3,035,550
Apr 21, 2026	12.80	12.88	12.57	12.72	12.72	-0.55%	2,559,242
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