Skip to main content
logo
Jiangsu Zeyu Intelligent Power Co.,Ltd. (SHE:301179)
China flag China · Delayed Price · Currency is CNY
23.35
+0.03 (0.13%)
At close: Mar 27, 2026

SHE:301179 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.6223.7022.2223.3523.350.13%16,592,979
Mar 26, 202624.4524.4523.0923.3223.32-7.31%22,125,200
Mar 25, 202624.7526.4824.4825.1625.16-1.53%29,265,760
Mar 24, 202624.9125.6723.7525.5525.552.20%29,875,670
Mar 23, 202622.7025.7622.6025.0025.005.66%33,555,370
Mar 20, 202623.0023.8522.0823.6623.664.46%28,132,340
Mar 19, 202621.7322.9821.7322.6522.650.85%19,861,120
Mar 18, 202621.9922.8821.9122.4622.462.18%18,156,000
Mar 17, 202623.4423.5321.8421.9821.98-8.72%24,520,685
Mar 16, 202623.7124.2322.6624.0824.084.11%26,480,318
Mar 13, 202625.3125.9923.0323.1323.13-11.45%33,956,950
Mar 12, 202625.1928.8825.1926.1226.12-0.72%46,975,120
Mar 11, 202624.0826.3523.8026.3126.312.93%39,436,637
Mar 10, 202624.6826.4023.1225.5625.566.19%52,929,262
Mar 9, 202619.6224.0719.5024.0724.0719.99%34,648,210
Mar 6, 202619.9020.9519.2720.0620.06-1.28%22,383,248
Mar 5, 202619.6220.8019.5120.3220.324.31%28,643,830
Mar 4, 202618.9519.7518.8119.4819.483.18%27,878,900
Mar 3, 202617.7520.4417.7518.8818.886.79%27,272,260
Mar 2, 202617.5217.9417.4117.6817.68-1.01%4,543,338
Feb 27, 202617.7517.9617.6917.8617.860.22%3,089,455
Feb 26, 202617.5017.8317.4117.8217.821.83%4,086,653
Feb 25, 202617.5917.7717.3617.5017.50-0.51%3,301,073
Feb 24, 202617.3717.7717.2717.5917.592.27%3,781,541
Feb 13, 202617.3617.4517.1617.2017.20-1.71%2,815,283
Feb 12, 202617.1717.6617.1017.5017.502.82%4,995,545
Feb 11, 202617.1617.2117.0017.0217.02-0.64%2,091,552
Feb 10, 202617.2417.2417.0717.1317.13-0.64%2,123,439
Feb 9, 202617.1417.2416.9317.2417.242.01%3,167,451
Feb 6, 202616.8117.1616.6516.9016.90-0.06%3,426,340
Feb 5, 202617.0617.1516.8816.9116.91-1.46%3,232,032
Feb 4, 202617.2317.5417.0617.1617.16-0.35%3,515,537
Feb 3, 202616.8117.2616.8117.2217.222.68%4,189,124
Feb 2, 202616.7117.2816.7016.7716.770.06%5,270,024
Jan 30, 202616.8116.8516.2216.7616.76-0.24%4,213,585
Jan 29, 202617.3917.4716.7116.8016.80-3.17%5,213,814
Jan 28, 202617.4517.6417.3117.3517.35-0.86%3,344,363
Jan 27, 202617.7817.7817.1117.5017.50-1.19%4,116,822
Jan 26, 202618.0618.1317.5617.7117.71-1.61%4,862,844
Jan 23, 202617.8018.1817.7018.0018.001.12%4,898,749
Jan 22, 202617.6518.0017.6017.8017.800.56%4,757,652
Jan 21, 202617.5918.0817.5017.7017.70-0.67%5,509,508
Jan 20, 202618.2218.2617.6717.8217.82-2.41%8,245,924
Jan 19, 202617.8418.7617.6918.2618.262.24%11,904,650
Jan 16, 202617.7118.2917.3317.8617.865.12%14,696,372
Jan 15, 202617.2017.3916.8016.9916.99-2.24%8,387,703
Jan 14, 202616.6017.8616.5617.3817.384.70%14,171,100
Jan 13, 202616.8216.9316.4416.6016.60-1.37%6,636,270
Jan 12, 202616.5116.8916.4916.8316.832.31%6,080,587
Jan 9, 202616.4716.5416.3216.4516.450.06%3,705,141