ZHEJIANG NARADA POWER SOURCE Co. , Ltd. (SHE:300068)
China · Delayed Price · Currency is CNY 4.390
-0.170 (-3.73%)
Jun 17, 2026, 3:10 PM CST
SHE:300068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.78 | 4.88 | 3.78 | 4.66 | - | 2.19% | 97,836,523 |
| Jun 16, 2026 | 3.81 | 4.56 | 3.76 | 4.56 | 4.56 | 20.00% | 105,217,900 |
| Jun 15, 2026 | 3.79 | 3.87 | 3.76 | 3.80 | 3.80 | 1.88% | 37,944,720 |
| Jun 12, 2026 | 3.78 | 3.81 | 3.68 | 3.73 | 3.73 | 0.54% | 44,853,548 |
| Jun 11, 2026 | 3.90 | 3.99 | 3.69 | 3.71 | 3.71 | -5.60% | 50,193,137 |
| Jun 10, 2026 | 4.15 | 4.19 | 3.91 | 3.93 | 3.93 | -6.43% | 56,655,700 |
| Jun 9, 2026 | 4.32 | 4.35 | 4.17 | 4.20 | 4.20 | -2.33% | 42,582,377 |
| Jun 8, 2026 | 4.31 | 4.43 | 4.28 | 4.30 | 4.30 | -3.80% | 39,632,752 |
| Jun 5, 2026 | 4.45 | 4.57 | 4.36 | 4.47 | 4.47 | - | 42,665,336 |
| Jun 4, 2026 | 4.62 | 4.73 | 4.44 | 4.47 | 4.47 | -4.08% | 47,266,297 |
| Jun 3, 2026 | 4.81 | 4.84 | 4.65 | 4.66 | 4.66 | -4.90% | 65,768,584 |
| Jun 2, 2026 | 4.74 | 4.95 | 4.70 | 4.90 | 4.90 | 3.59% | 84,256,807 |
| Jun 1, 2026 | 4.37 | 4.79 | 4.33 | 4.73 | 4.73 | 6.77% | 79,941,328 |
| May 29, 2026 | 4.36 | 4.62 | 4.35 | 4.43 | 4.43 | 0.45% | 60,630,310 |
| May 28, 2026 | 4.30 | 4.50 | 4.29 | 4.41 | 4.41 | 0.68% | 47,824,970 |
| May 27, 2026 | 4.51 | 4.55 | 4.35 | 4.38 | 4.38 | -4.99% | 55,607,189 |
| May 26, 2026 | 4.46 | 4.71 | 4.37 | 4.61 | 4.61 | 2.44% | 62,002,740 |
| May 25, 2026 | 4.66 | 4.73 | 4.44 | 4.50 | 4.50 | -4.26% | 61,255,000 |
| May 22, 2026 | 4.73 | 4.84 | 4.67 | 4.70 | 4.70 | -1.47% | 46,781,564 |
| May 21, 2026 | 4.92 | 5.04 | 4.72 | 4.77 | 4.77 | -3.83% | 67,574,523 |
| May 20, 2026 | 5.10 | 5.13 | 4.93 | 4.96 | 4.96 | -3.88% | 55,766,910 |
| May 19, 2026 | 4.79 | 5.17 | 4.77 | 5.16 | 5.16 | 6.17% | 73,994,430 |
| May 18, 2026 | 4.64 | 4.93 | 4.54 | 4.86 | 4.86 | 2.97% | 61,081,768 |
| May 15, 2026 | 5.01 | 5.02 | 4.71 | 4.72 | 4.72 | -6.72% | 87,624,860 |
| May 14, 2026 | 5.31 | 5.34 | 5.04 | 5.06 | 5.06 | -6.12% | 87,039,680 |
| May 13, 2026 | 5.21 | 5.49 | 5.21 | 5.39 | 5.39 | 2.28% | 73,803,710 |
| May 12, 2026 | 5.51 | 5.53 | 5.25 | 5.27 | 5.27 | -5.05% | 97,793,930 |
| May 11, 2026 | 5.47 | 5.62 | 5.45 | 5.55 | 5.55 | 1.28% | 105,894,600 |
| May 8, 2026 | 5.45 | 5.64 | 5.41 | 5.48 | 5.48 | -4.03% | 154,124,400 |
| May 7, 2026 | 5.66 | 6.17 | 5.66 | 5.71 | 5.71 | -19.35% | 256,730,600 |
| May 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -20.00% | 4,672,200 |
| Apr 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -19.98% | 2,191,900 |
| Apr 28, 2026 | 11.17 | 11.30 | 11.00 | 11.06 | 11.06 | -1.51% | 36,219,680 |
| Apr 27, 2026 | 10.41 | 11.30 | 10.41 | 11.23 | 11.23 | -6.80% | 65,471,880 |
| Apr 24, 2026 | 12.10 | 12.19 | 11.89 | 12.05 | 12.05 | -0.66% | 28,444,160 |
| Apr 23, 2026 | 12.46 | 12.47 | 12.06 | 12.13 | 12.13 | -2.57% | 32,775,770 |
| Apr 22, 2026 | 12.41 | 12.78 | 12.39 | 12.45 | 12.45 | -0.24% | 31,702,260 |
| Apr 21, 2026 | 12.64 | 12.65 | 12.35 | 12.48 | 12.48 | -1.34% | 31,008,380 |
| Apr 20, 2026 | 12.58 | 12.76 | 12.53 | 12.65 | 12.65 | -0.55% | 30,631,020 |
| Apr 17, 2026 | 12.70 | 12.86 | 12.51 | 12.72 | 12.72 | -0.55% | 38,177,850 |
| Apr 16, 2026 | 12.57 | 13.01 | 12.46 | 12.79 | 12.79 | 2.40% | 48,948,490 |
| Apr 15, 2026 | 12.83 | 12.96 | 12.44 | 12.49 | 12.49 | -3.63% | 48,931,450 |
| Apr 14, 2026 | 12.40 | 12.97 | 12.30 | 12.96 | 12.96 | 4.85% | 60,073,020 |
| Apr 13, 2026 | 12.15 | 12.48 | 12.06 | 12.36 | 12.36 | -0.80% | 63,138,250 |
| Apr 10, 2026 | 11.66 | 13.42 | 11.58 | 12.46 | 12.46 | 8.16% | 122,752,500 |
| Apr 9, 2026 | 11.63 | 11.63 | 11.44 | 11.52 | 11.52 | -2.62% | 34,771,190 |
| Apr 8, 2026 | 11.52 | 11.83 | 11.47 | 11.83 | 11.83 | 2.87% | 58,186,460 |
| Apr 7, 2026 | 11.42 | 11.66 | 11.37 | 11.50 | 11.50 | 0.70% | 32,294,580 |
| Apr 3, 2026 | 12.31 | 12.35 | 11.37 | 11.42 | 11.42 | -7.15% | 56,617,760 |
| Apr 2, 2026 | 13.15 | 13.15 | 12.24 | 12.30 | 12.30 | -6.89% | 56,965,820 |