Zhejiang Haiyan Power System Resources Environmental Technology Co., Ltd. (SHA:688565)
China · Delayed Price · Currency is CNY 10.47
+0.26 (2.55%)
Aug 4, 2026, 3:00 PM CST
SHA:688565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 9.67 | 9.78 | 9.13 | 9.28 | 9.28 | -3.73% | 2,871,448 |
| Jul 6, 2026 | 9.88 | 10.06 | 9.57 | 9.64 | 9.64 | -1.93% | 3,441,614 |
| Jul 3, 2026 | 9.65 | 9.97 | 9.65 | 9.83 | 9.83 | 2.40% | 3,716,358 |
| Jul 2, 2026 | 9.73 | 10.18 | 9.48 | 9.60 | 9.60 | -0.62% | 3,899,365 |
| Jul 1, 2026 | 9.40 | 9.98 | 9.21 | 9.66 | 9.66 | 2.22% | 4,178,717 |
| Jun 30, 2026 | 9.52 | 9.68 | 9.35 | 9.45 | 9.45 | -0.42% | 2,834,463 |
| Jun 29, 2026 | 9.62 | 9.73 | 9.15 | 9.49 | 9.49 | -1.86% | 3,673,606 |
| Jun 26, 2026 | 9.84 | 9.95 | 9.41 | 9.67 | 9.67 | -2.22% | 3,219,890 |
| Jun 25, 2026 | 10.16 | 10.39 | 9.89 | 9.89 | 9.89 | -3.51% | 3,586,405 |
| Jun 24, 2026 | 10.54 | 10.66 | 10.10 | 10.25 | 10.25 | -2.47% | 3,864,122 |
| Jun 23, 2026 | 9.93 | 10.80 | 9.93 | 10.51 | 10.51 | 4.58% | 4,561,346 |
| Jun 22, 2026 | 9.86 | 10.05 | 9.37 | 10.05 | 10.05 | 1.82% | 3,996,644 |
| 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 |