Skip to main content
logo
Jiangsu Zeyu Intelligent Power Co.,Ltd. (SHE:301179)
China flag China · Delayed Price · Currency is CNY
24.99
+0.82 (3.39%)
At close: May 7, 2026

SHE:301179 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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