Skip to main content
logo
Jiangsu Zeyu Intelligent Power Co.,Ltd. (SHE:301179)
China flag China · Delayed Price · Currency is CNY
23.00
-1.90 (-7.63%)
May 27, 2026, 4:00 PM EDT

SHE:301179 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202624.5524.5722.7523.0023.00-7.63%13,573,300
May 26, 202626.0026.0624.5024.9024.90-5.00%12,668,700
May 25, 202625.6627.4825.6626.2126.213.84%15,322,420
May 22, 202624.9925.4424.1725.2425.242.85%10,380,450
May 21, 202626.2426.4524.4024.5424.54-7.40%16,529,790
May 20, 202626.9227.5526.0626.5026.50-4.78%21,388,050
May 19, 202625.0128.5024.3027.8327.8311.36%30,338,290
May 18, 202624.9225.4324.7024.9924.99-0.95%7,923,900
May 15, 202625.6026.0325.0025.2325.23-1.45%10,966,876
May 14, 202627.3127.3525.6025.6025.60-6.23%17,437,950
May 13, 202626.1127.4025.8727.3027.303.53%24,242,180
May 12, 202624.8626.3824.6626.3726.375.56%20,943,210
May 11, 202625.3725.4924.8124.9824.98-0.56%10,877,700
May 8, 202624.7525.4124.6425.1225.120.52%11,765,870
May 7, 202624.6225.1724.3324.9924.993.39%12,002,650
May 6, 202623.3924.5823.3824.1724.174.45%12,826,180
Apr 30, 202624.3524.3723.0823.1423.14-4.06%12,856,780
Apr 29, 202624.5924.6924.0124.1224.12-2.82%10,929,900
Apr 28, 202623.8724.9423.2324.8224.822.65%13,070,480
Apr 27, 202623.9724.3823.6924.1824.181.26%10,304,200
Apr 24, 202625.9926.1523.8523.8823.88-8.22%19,485,700
Apr 23, 202627.2327.9926.0026.0226.02-5.28%18,332,450
Apr 22, 202627.0527.5726.4027.4727.47-0.69%19,232,270
Apr 21, 202628.0028.9826.9027.6627.66-1.57%24,217,040
Apr 20, 202626.0828.3026.0128.1028.106.44%25,718,690
Apr 17, 202627.2027.2126.1826.4026.40-4.24%20,982,280
Apr 16, 202627.0127.7826.5527.5727.571.47%25,598,760
Apr 15, 202625.6827.6025.0327.1727.177.60%29,774,240
Apr 14, 202625.8826.0024.8025.2525.25-3.07%18,385,820
Apr 13, 202624.5426.1924.4026.0526.054.74%20,077,201
Apr 10, 202625.7126.0024.8024.8724.87-3.19%21,330,410
Apr 9, 202627.0027.0025.3425.6925.69-7.59%25,388,640
Apr 8, 202628.2028.4527.0027.8027.80-2.39%31,825,243
Apr 7, 202626.5029.5026.0028.4828.485.17%31,432,870
Apr 3, 202624.9828.2824.9827.0827.084.68%32,260,440
Apr 2, 202625.1427.1624.8425.8725.873.52%34,502,290
Apr 1, 202625.0225.3224.5224.9924.99-1.42%22,431,413
Mar 31, 202622.9825.9022.6625.3525.3511.38%34,419,326
Mar 30, 202622.5322.8821.4322.7622.76-2.53%16,532,991
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