ZHEJIANG NARADA POWER SOURCE Co. , Ltd. (SHE:300068)
China · Delayed Price · Currency is CNY 4.190
+0.150 (3.71%)
Jul 31, 2026, 3:04 PM CST
SHE:300068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.05 | 4.26 | 4.05 | 4.19 | 4.19 | 3.71% | 44,973,660 |
| Jul 30, 2026 | 4.15 | 4.23 | 4.03 | 4.04 | 4.04 | -3.12% | 46,142,973 |
| 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% | 40,262,080 |
| 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% | 38,452,431 |
| Jul 23, 2026 | 3.91 | 4.09 | 3.90 | 4.07 | 4.07 | 3.56% | 44,385,540 |
| Jul 22, 2026 | 3.93 | 4.03 | 3.90 | 3.93 | 3.93 | -2.48% | 35,883,180 |
| Jul 21, 2026 | 3.93 | 4.04 | 3.67 | 4.03 | 4.03 | 2.28% | 58,391,320 |
| Jul 20, 2026 | 4.19 | 4.28 | 3.90 | 3.94 | 3.94 | -7.08% | 56,161,094 |
| Jul 17, 2026 | 4.38 | 4.43 | 4.17 | 4.24 | 4.24 | -4.50% | 45,463,199 |
| Jul 16, 2026 | 4.23 | 4.51 | 4.15 | 4.44 | 4.44 | 2.30% | 55,842,633 |
| Jul 15, 2026 | 4.41 | 4.61 | 4.33 | 4.34 | 4.34 | -1.81% | 57,808,942 |
| Jul 14, 2026 | 4.29 | 4.46 | 4.24 | 4.42 | 4.42 | 3.27% | 49,803,130 |
| Jul 13, 2026 | 4.57 | 4.65 | 4.24 | 4.28 | 4.28 | -7.16% | 63,941,133 |
| Jul 10, 2026 | 4.55 | 4.75 | 4.43 | 4.61 | 4.61 | 2.90% | 82,135,034 |
| Jul 9, 2026 | 4.86 | 4.86 | 4.46 | 4.48 | 4.48 | 10.62% | 123,788,900 |
| Jul 8, 2026 | 3.86 | 4.19 | 3.82 | 4.05 | 4.05 | 3.32% | 44,949,520 |
| Jul 7, 2026 | 4.15 | 4.17 | 3.91 | 3.92 | 3.92 | -6.00% | 41,053,121 |
| Jul 6, 2026 | 4.20 | 4.35 | 4.14 | 4.17 | 4.17 | -0.48% | 37,258,830 |
| Jul 3, 2026 | 4.12 | 4.22 | 4.11 | 4.19 | 4.19 | 0.96% | 33,079,119 |
| Jul 2, 2026 | 4.27 | 4.42 | 4.15 | 4.15 | 4.15 | -3.49% | 49,596,405 |
| Jul 1, 2026 | 4.11 | 4.48 | 4.10 | 4.30 | 4.30 | 4.62% | 54,966,684 |
| Jun 30, 2026 | 4.05 | 4.13 | 3.97 | 4.11 | 4.11 | 1.23% | 35,029,200 |
| Jun 29, 2026 | 4.09 | 4.16 | 3.88 | 4.06 | 4.06 | -1.46% | 42,221,500 |
| Jun 26, 2026 | 4.16 | 4.35 | 4.10 | 4.12 | 4.12 | -1.44% | 48,665,262 |
| Jun 25, 2026 | 4.39 | 4.47 | 4.18 | 4.18 | 4.18 | -5.86% | 53,283,300 |
| Jun 24, 2026 | 4.49 | 4.64 | 4.40 | 4.44 | 4.44 | -2.63% | 60,410,356 |
| Jun 23, 2026 | 4.35 | 4.76 | 4.34 | 4.56 | 4.56 | 2.47% | 84,425,170 |
| Jun 22, 2026 | 4.06 | 4.66 | 3.95 | 4.45 | 4.45 | 7.23% | 95,448,934 |
| Jun 18, 2026 | 4.30 | 4.53 | 4.14 | 4.15 | 4.15 | -5.47% | 80,796,210 |
| Jun 17, 2026 | 4.59 | 4.88 | 4.37 | 4.39 | 4.39 | -3.73% | 124,223,700 |
| 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 |