ZHEJIANG NARADA POWER SOURCE Co. , Ltd. (SHE:300068)
China · Delayed Price · Currency is CNY 17.42
+0.06 (0.35%)
Oct 21, 2025, 12:44 PM CST
SHE:300068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 17.15 | 17.50 | 17.07 | 17.36 | 17.36 | 3.27% | 36,298,451 |
| Oct 17, 2025 | 17.97 | 18.13 | 16.78 | 16.81 | 16.81 | -6.09% | 46,627,844 |
| Oct 16, 2025 | 18.18 | 18.36 | 17.81 | 17.90 | 17.90 | -2.24% | 34,639,975 |
| Oct 15, 2025 | 18.03 | 18.39 | 17.84 | 18.31 | 18.31 | 1.72% | 33,036,727 |
| Oct 14, 2025 | 18.95 | 19.25 | 17.95 | 18.00 | 18.00 | -3.95% | 48,815,755 |
| Oct 13, 2025 | 17.80 | 18.82 | 17.71 | 18.74 | 18.74 | -0.43% | 48,312,290 |
| Oct 10, 2025 | 20.35 | 20.35 | 18.76 | 18.82 | 18.82 | -8.86% | 92,493,246 |
| Oct 9, 2025 | 20.70 | 21.00 | 20.13 | 20.65 | 20.65 | 0.19% | 86,111,326 |
| Sep 30, 2025 | 20.00 | 21.00 | 19.93 | 20.61 | 20.61 | 2.59% | 93,604,680 |
| Sep 29, 2025 | 20.30 | 20.81 | 19.96 | 20.09 | 20.09 | 1.06% | 88,016,779 |
| Sep 26, 2025 | 19.60 | 20.45 | 19.50 | 19.88 | 19.88 | 0.25% | 95,535,471 |
| Sep 25, 2025 | 19.56 | 20.05 | 19.44 | 19.83 | 19.83 | 0.97% | 90,240,798 |
| Sep 24, 2025 | 18.72 | 19.79 | 18.61 | 19.64 | 19.64 | 3.48% | 91,778,307 |
| Sep 23, 2025 | 19.01 | 19.64 | 18.33 | 18.98 | 18.98 | -0.68% | 89,136,247 |
| Sep 22, 2025 | 18.90 | 19.45 | 18.68 | 19.11 | 19.11 | 1.54% | 47,326,064 |
| Sep 19, 2025 | 19.01 | 19.45 | 18.77 | 18.82 | 18.82 | -1.57% | 65,489,714 |
| Sep 18, 2025 | 19.75 | 20.12 | 18.83 | 19.12 | 19.12 | -3.92% | 108,860,181 |
| Sep 17, 2025 | 19.58 | 20.20 | 19.21 | 19.90 | 19.90 | 1.17% | 97,242,717 |
| Sep 16, 2025 | 19.55 | 19.77 | 19.16 | 19.67 | 19.67 | 1.18% | 90,622,666 |
| Sep 15, 2025 | 19.87 | 20.73 | 19.36 | 19.44 | 19.44 | -2.46% | 134,869,155 |
| Sep 12, 2025 | 20.50 | 21.00 | 19.80 | 19.93 | 19.93 | -5.19% | 171,257,757 |
| Sep 11, 2025 | 21.68 | 22.40 | 20.69 | 21.02 | 21.02 | 2.79% | 197,478,264 |
| Sep 10, 2025 | 19.80 | 21.21 | 19.66 | 20.45 | 20.45 | 1.24% | 177,381,988 |
| Sep 9, 2025 | 18.82 | 21.98 | 18.70 | 20.20 | 20.20 | 6.88% | 202,354,594 |
| Sep 8, 2025 | 19.24 | 19.30 | 18.12 | 18.90 | 18.90 | -0.21% | 136,606,145 |
| Sep 5, 2025 | 17.00 | 18.99 | 17.00 | 18.94 | 18.94 | 10.05% | 175,782,954 |
| Sep 4, 2025 | 17.44 | 18.20 | 16.93 | 17.21 | 17.21 | 0.58% | 114,451,012 |
| Sep 3, 2025 | 16.73 | 17.45 | 16.70 | 17.11 | 17.11 | 2.46% | 103,051,591 |
| Sep 2, 2025 | 17.17 | 17.34 | 16.56 | 16.70 | 16.70 | -2.45% | 58,227,236 |
| Sep 1, 2025 | 17.55 | 17.55 | 16.95 | 17.12 | 17.12 | 0.06% | 56,434,663 |
| Aug 29, 2025 | 16.66 | 17.46 | 16.52 | 17.11 | 17.11 | 2.76% | 90,265,703 |
| Aug 28, 2025 | 16.42 | 16.66 | 16.05 | 16.65 | 16.65 | 1.52% | 49,547,845 |
| Aug 27, 2025 | 16.88 | 17.25 | 16.38 | 16.40 | 16.40 | -2.84% | 60,441,631 |
| Aug 26, 2025 | 17.16 | 17.18 | 16.81 | 16.88 | 16.88 | -2.26% | 47,114,738 |
| Aug 25, 2025 | 17.18 | 17.47 | 16.95 | 17.27 | 17.27 | 1.47% | 64,977,294 |
| Aug 22, 2025 | 16.83 | 17.13 | 16.80 | 17.02 | 17.02 | 0.77% | 45,153,766 |
| Aug 21, 2025 | 17.20 | 17.31 | 16.76 | 16.89 | 16.89 | -2.48% | 53,666,500 |
| Aug 20, 2025 | 17.42 | 17.42 | 16.93 | 17.32 | 17.32 | -1.48% | 64,745,088 |
| Aug 19, 2025 | 17.87 | 18.28 | 17.38 | 17.58 | 17.58 | -1.29% | 79,077,037 |
| Aug 18, 2025 | 17.68 | 18.27 | 17.30 | 17.81 | 17.81 | 0.74% | 110,427,946 |
| Aug 15, 2025 | 16.88 | 18.29 | 16.78 | 17.68 | 17.68 | 2.14% | 141,620,936 |
| Aug 14, 2025 | 16.50 | 17.72 | 16.43 | 17.31 | 17.31 | 7.32% | 166,161,965 |
| Aug 13, 2025 | 16.10 | 16.45 | 15.90 | 16.13 | 16.13 | 0.62% | 57,303,753 |
| Aug 12, 2025 | 16.39 | 16.46 | 15.89 | 16.03 | 16.03 | -1.41% | 52,539,914 |
| Aug 11, 2025 | 15.65 | 17.00 | 15.60 | 16.26 | 16.26 | 4.36% | 97,367,776 |
| Aug 8, 2025 | 15.86 | 16.00 | 15.53 | 15.58 | 15.58 | -2.07% | 49,676,932 |
| Aug 7, 2025 | 16.32 | 16.50 | 15.83 | 15.91 | 15.91 | -4.33% | 80,409,537 |
| Aug 6, 2025 | 15.81 | 17.10 | 15.51 | 16.63 | 16.63 | 5.32% | 140,827,220 |
| Aug 5, 2025 | 14.81 | 15.97 | 14.75 | 15.79 | 15.79 | 6.55% | 102,561,723 |
| Aug 4, 2025 | 14.66 | 14.82 | 14.45 | 14.82 | 14.82 | 0.75% | 20,591,403 |