ZHEJIANG NARADA POWER SOURCE Co. , Ltd. (SHE:300068)
China · Delayed Price · Currency is CNY 3.960
-0.090 (-2.22%)
Sep 30, 2026, 3:04 PM CST
SHE:300068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.03 | 4.08 | 3.96 | 3.96 | 3.96 | -2.22% | 29,642,300 |
| Sep 29, 2026 | 4.05 | 4.17 | 4.04 | 4.05 | 4.05 | 0.75% | 28,831,300 |
| Sep 28, 2026 | 4.10 | 4.14 | 3.96 | 4.02 | 4.02 | -2.43% | 29,649,300 |
| Sep 24, 2026 | 4.18 | 4.23 | 4.12 | 4.12 | 4.12 | -0.72% | 26,916,900 |
| Sep 23, 2026 | 4.27 | 4.30 | 4.14 | 4.15 | 4.15 | -3.04% | 37,011,300 |
| Sep 22, 2026 | 4.36 | 4.43 | 4.26 | 4.28 | 4.28 | -2.06% | 38,008,255 |
| Sep 21, 2026 | 4.30 | 4.42 | 4.26 | 4.37 | 4.37 | 0.69% | 37,306,355 |
| Sep 18, 2026 | 4.32 | 4.39 | 4.27 | 4.34 | 4.34 | 0.93% | 34,928,275 |
| Sep 17, 2026 | 4.36 | 4.45 | 4.27 | 4.30 | 4.30 | -2.71% | 45,897,246 |
| Sep 16, 2026 | 4.38 | 4.53 | 4.34 | 4.42 | 4.42 | -0.45% | 50,152,570 |
| Sep 15, 2026 | 4.82 | 4.87 | 4.44 | 4.44 | 4.44 | -9.94% | 77,895,296 |
| Sep 14, 2026 | 4.57 | 4.96 | 4.53 | 4.93 | 4.93 | 8.35% | 86,777,456 |
| Sep 11, 2026 | 4.26 | 4.68 | 4.26 | 4.55 | 4.55 | 5.08% | 88,130,300 |
| Sep 10, 2026 | 4.04 | 4.40 | 4.01 | 4.33 | 4.33 | 6.13% | 66,384,400 |
| Sep 9, 2026 | 4.18 | 4.20 | 4.06 | 4.08 | 4.08 | -2.86% | 30,771,500 |
| Sep 8, 2026 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | 0.48% | 22,990,301 |
| Sep 7, 2026 | 4.15 | 4.22 | 4.11 | 4.18 | 4.18 | 0.97% | 23,755,972 |
| Sep 4, 2026 | 4.12 | 4.22 | 4.11 | 4.14 | 4.14 | 0.98% | 29,251,144 |
| Sep 3, 2026 | 4.16 | 4.24 | 4.09 | 4.10 | 4.10 | -0.97% | 26,884,900 |
| Sep 2, 2026 | 4.15 | 4.29 | 4.14 | 4.14 | 4.14 | -1.43% | 35,181,200 |
| Sep 1, 2026 | 4.08 | 4.24 | 4.06 | 4.20 | 4.20 | 3.19% | 38,353,840 |
| Aug 31, 2026 | 3.97 | 4.08 | 3.93 | 4.07 | 4.07 | - | 30,877,200 |
| Aug 28, 2026 | 3.98 | 4.11 | 3.97 | 4.07 | 4.07 | 1.75% | 35,892,900 |
| Aug 27, 2026 | 4.03 | 4.06 | 3.96 | 4.00 | 4.00 | -1.48% | 25,564,610 |
| Aug 26, 2026 | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | 2.53% | 31,189,158 |
| Aug 25, 2026 | 3.85 | 3.97 | 3.82 | 3.96 | 3.96 | 1.28% | 24,744,738 |
| Aug 24, 2026 | 3.96 | 4.06 | 3.90 | 3.91 | 3.91 | -2.01% | 28,641,154 |
| Aug 21, 2026 | 3.92 | 4.04 | 3.86 | 3.99 | 3.99 | 0.25% | 29,419,600 |
| Aug 20, 2026 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | 1.27% | 25,210,247 |
| Aug 19, 2026 | 4.10 | 4.11 | 3.92 | 3.93 | 3.93 | -5.30% | 40,769,487 |
| Aug 18, 2026 | 4.30 | 4.31 | 4.13 | 4.15 | 4.15 | -4.16% | 45,271,523 |
| Aug 17, 2026 | 4.27 | 4.36 | 4.22 | 4.33 | 4.33 | 1.41% | 31,700,700 |
| Aug 14, 2026 | 4.30 | 4.37 | 4.22 | 4.27 | 4.27 | -0.23% | 34,256,440 |
| Aug 13, 2026 | 4.41 | 4.44 | 4.28 | 4.28 | 4.28 | -3.60% | 44,705,902 |
| Aug 12, 2026 | 4.19 | 4.44 | 4.18 | 4.44 | 4.44 | 5.71% | 57,116,362 |
| Aug 11, 2026 | 4.17 | 4.26 | 4.15 | 4.20 | 4.20 | 0.48% | 31,877,024 |
| Aug 10, 2026 | 4.23 | 4.25 | 4.13 | 4.18 | 4.18 | -1.65% | 37,104,546 |
| Aug 7, 2026 | 4.30 | 4.35 | 4.19 | 4.25 | 4.25 | -1.85% | 40,013,725 |
| Aug 6, 2026 | 4.32 | 4.43 | 4.26 | 4.33 | 4.33 | -0.23% | 43,277,678 |
| Aug 5, 2026 | 4.31 | 4.42 | 4.27 | 4.34 | 4.34 | 0.46% | 46,771,380 |
| Aug 4, 2026 | 4.27 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 43,068,700 |
| Aug 3, 2026 | 4.19 | 4.28 | 4.16 | 4.27 | 4.27 | 1.91% | 38,342,500 |
| Jul 31, 2026 | 4.05 | 4.26 | 4.05 | 4.19 | 4.19 | 3.71% | 44,919,860 |
| Jul 30, 2026 | 4.15 | 4.23 | 4.03 | 4.04 | 4.04 | -3.12% | 46,122,473 |
| Jul 29, 2026 | 4.06 | 4.18 | 4.04 | 4.17 | 4.17 | 2.71% | 42,120,120 |
| Jul 28, 2026 | 3.94 | 4.14 | 3.93 | 4.06 | 4.06 | 1.50% | 40,262,083 |
| Jul 27, 2026 | 3.90 | 4.02 | 3.89 | 4.00 | 4.00 | 2.83% | 31,164,320 |
| Jul 24, 2026 | 4.01 | 4.02 | 3.87 | 3.89 | 3.89 | -4.42% | 38,417,431 |
| Jul 23, 2026 | 3.91 | 4.09 | 3.90 | 4.07 | 4.07 | 3.56% | 44,385,542 |
| Jul 22, 2026 | 3.93 | 4.03 | 3.90 | 3.93 | 3.93 | -2.48% | 35,883,186 |