Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China
· Delayed Price · Currency is CNY 5.48
-0.01 (-0.18%)
At close: Mar 6, 2026
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.49 | 5.51 | 5.43 | 5.48 | 5.48 | -0.18% | 82,385,310 |
| Mar 5, 2026 | 5.45 | 5.52 | 5.42 | 5.49 | 5.49 | 1.48% | 109,397,100 |
| Mar 4, 2026 | 5.37 | 5.44 | 5.31 | 5.41 | 5.41 | 0.19% | 136,743,964 |
| Mar 3, 2026 | 5.43 | 5.49 | 5.37 | 5.40 | 5.40 | -0.55% | 166,979,000 |
| Mar 2, 2026 | 5.30 | 5.44 | 5.26 | 5.43 | 5.43 | 1.88% | 168,893,000 |
| Feb 27, 2026 | 5.20 | 5.33 | 5.19 | 5.33 | 5.33 | 2.70% | 139,241,900 |
| Feb 26, 2026 | 5.12 | 5.19 | 5.10 | 5.19 | 5.19 | 1.76% | 107,940,600 |
| Feb 25, 2026 | 5.05 | 5.14 | 5.05 | 5.10 | 5.10 | 0.99% | 100,163,500 |
| Feb 24, 2026 | 4.97 | 5.06 | 4.97 | 5.05 | 5.05 | 1.81% | 91,082,930 |
| Feb 13, 2026 | 5.01 | 5.01 | 4.95 | 4.96 | 4.96 | -1.00% | 60,120,755 |
| Feb 12, 2026 | 4.99 | 5.03 | 4.98 | 5.01 | 5.01 | 0.60% | 64,765,670 |
| Feb 11, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 35,024,990 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | -0.20% | 32,797,210 |
| Feb 9, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | 0.40% | 41,872,630 |
| Feb 6, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 50,218,290 |
| Feb 5, 2026 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | -0.40% | 41,605,560 |
| Feb 4, 2026 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | 1.02% | 75,598,370 |
| Feb 3, 2026 | 4.96 | 4.98 | 4.89 | 4.92 | 4.92 | -0.40% | 121,823,600 |
| Feb 2, 2026 | 4.97 | 5.03 | 4.94 | 4.94 | 4.94 | -0.20% | 120,528,500 |
| Jan 30, 2026 | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | -0.80% | 96,651,050 |
| Jan 29, 2026 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | 0.40% | 84,746,987 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.94 | 4.97 | 4.97 | 0.20% | 76,351,656 |
| Jan 27, 2026 | 5.02 | 5.02 | 4.94 | 4.96 | 4.96 | -0.80% | 81,074,820 |
| Jan 26, 2026 | 4.96 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 112,541,000 |
| Jan 23, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | - | 69,549,361 |
| Jan 22, 2026 | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | -0.60% | 119,158,600 |
| Jan 21, 2026 | 5.03 | 5.04 | 4.97 | 4.98 | 4.98 | -0.99% | 63,884,370 |
| Jan 20, 2026 | 5.00 | 5.04 | 4.98 | 5.03 | 5.03 | 1.00% | 93,299,470 |
| Jan 19, 2026 | 4.91 | 4.98 | 4.89 | 4.98 | 4.98 | 1.43% | 79,142,610 |
| Jan 16, 2026 | 4.98 | 5.03 | 4.90 | 4.91 | 4.91 | -0.81% | 153,310,700 |
| Jan 15, 2026 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | -0.20% | 54,542,160 |
| Jan 14, 2026 | 5.06 | 5.07 | 4.94 | 4.96 | 4.96 | -1.78% | 138,483,800 |
| Jan 13, 2026 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | -0.59% | 56,280,510 |
| Jan 12, 2026 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 1.20% | 71,647,720 |
| Jan 9, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.20% | 40,846,671 |
| Jan 8, 2026 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | 0.60% | 48,889,910 |
| Jan 7, 2026 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 54,583,770 |
| Jan 6, 2026 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | 0.40% | 52,109,980 |
| Jan 5, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.20% | 53,501,620 |
| Dec 31, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | - | 45,910,500 |
| Dec 30, 2025 | 5.01 | 5.02 | 4.95 | 4.95 | 4.95 | -1.39% | 84,387,390 |
| Dec 29, 2025 | 5.14 | 5.15 | 5.02 | 5.02 | 5.02 | -2.52% | 117,506,400 |
| Dec 26, 2025 | 5.15 | 5.16 | 5.12 | 5.15 | 5.15 | - | 34,626,624 |
| Dec 25, 2025 | 5.14 | 5.16 | 5.11 | 5.15 | 5.15 | 0.39% | 34,135,402 |
| Dec 24, 2025 | 5.14 | 5.15 | 5.10 | 5.13 | 5.13 | -0.19% | 43,869,240 |
| Dec 23, 2025 | 5.13 | 5.19 | 5.12 | 5.14 | 5.14 | 0.39% | 52,660,660 |
| Dec 22, 2025 | 5.16 | 5.17 | 5.12 | 5.12 | 5.12 | -0.78% | 40,266,020 |
| Dec 19, 2025 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | - | 42,708,130 |
| Dec 18, 2025 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | 0.58% | 28,518,570 |
| Dec 17, 2025 | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | 0.39% | 36,259,420 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.10 | 5.11 | 5.11 | -1.16% | 40,181,810 |
| Dec 15, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 34,071,300 |
| Dec 12, 2025 | 5.14 | 5.17 | 5.12 | 5.16 | 5.16 | 0.39% | 47,334,390 |
| Dec 11, 2025 | 5.14 | 5.18 | 5.13 | 5.14 | 5.14 | - | 36,977,100 |
| Dec 10, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.59% | 33,743,424 |
| Dec 9, 2025 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | -0.20% | 28,839,990 |
| Dec 8, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.78% | 45,655,820 |
| Dec 5, 2025 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | -0.19% | 34,523,330 |
| Dec 4, 2025 | 5.16 | 5.18 | 5.13 | 5.17 | 5.17 | 0.19% | 38,211,860 |
| Dec 3, 2025 | 5.11 | 5.19 | 5.10 | 5.16 | 5.16 | 0.98% | 64,305,960 |
| Dec 2, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.79% | 39,510,810 |
| Dec 1, 2025 | 5.04 | 5.08 | 5.02 | 5.07 | 5.07 | 0.80% | 38,763,682 |
| Nov 28, 2025 | 5.05 | 5.06 | 5.02 | 5.03 | 5.03 | -0.59% | 34,114,250 |
| Nov 27, 2025 | 5.04 | 5.07 | 5.02 | 5.06 | 5.06 | 0.60% | 34,511,720 |
| Nov 26, 2025 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | - | 34,523,280 |
| Nov 25, 2025 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.40% | 49,151,760 |
| Nov 24, 2025 | 5.06 | 5.08 | 5.01 | 5.01 | 5.01 | -0.60% | 65,961,440 |
| Nov 21, 2025 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -1.56% | 61,092,020 |
| Nov 20, 2025 | 5.12 | 5.16 | 5.11 | 5.12 | 5.12 | - | 49,339,870 |
| Nov 19, 2025 | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | 0.79% | 48,351,360 |
| Nov 18, 2025 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -1.36% | 59,974,900 |
| Nov 17, 2025 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | -1.15% | 68,121,670 |
| Nov 14, 2025 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | -0.95% | 52,291,770 |
| Nov 13, 2025 | 5.31 | 5.32 | 5.23 | 5.26 | 5.26 | -0.75% | 62,038,080 |
| Nov 12, 2025 | 5.34 | 5.35 | 5.29 | 5.30 | 5.30 | -0.56% | 44,778,160 |
| Nov 11, 2025 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | -0.56% | 41,417,750 |
| Nov 10, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 0.56% | 51,656,490 |
| Nov 7, 2025 | 5.37 | 5.43 | 5.32 | 5.33 | 5.33 | -0.93% | 66,479,470 |
| Nov 6, 2025 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 1.70% | 93,459,460 |
| Nov 5, 2025 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | 0.76% | 70,094,960 |
| Nov 4, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 0.57% | 64,614,110 |
| Nov 3, 2025 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 1.16% | 75,736,280 |
| Oct 31, 2025 | 5.26 | 5.28 | 5.16 | 5.16 | 5.16 | -2.27% | 101,033,600 |
| Oct 30, 2025 | 5.25 | 5.31 | 5.18 | 5.28 | 5.28 | -1.31% | 118,072,300 |
| Oct 29, 2025 | 5.30 | 5.37 | 5.25 | 5.35 | 5.35 | 1.90% | 86,419,740 |
| Oct 28, 2025 | 5.31 | 5.32 | 5.23 | 5.25 | 5.25 | -0.94% | 67,397,330 |
| Oct 27, 2025 | 5.20 | 5.36 | 5.18 | 5.30 | 5.30 | 2.32% | 127,368,200 |
| Oct 24, 2025 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.77% | 53,665,400 |
| Oct 23, 2025 | 5.16 | 5.23 | 5.15 | 5.22 | 5.22 | 0.97% | 65,761,440 |
| Oct 22, 2025 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | - | 39,020,940 |
| Oct 21, 2025 | 5.16 | 5.21 | 5.14 | 5.17 | 5.17 | 0.19% | 51,194,350 |
| Oct 20, 2025 | 5.19 | 5.20 | 5.08 | 5.16 | 5.16 | -0.39% | 81,322,190 |
| Oct 17, 2025 | 5.20 | 5.24 | 5.17 | 5.18 | 5.18 | -1.15% | 75,090,770 |
| Oct 16, 2025 | 5.23 | 5.26 | 5.19 | 5.24 | 5.19 | - | 76,882,210 |
| Oct 15, 2025 | 5.23 | 5.28 | 5.18 | 5.24 | 5.19 | 0.19% | 95,672,390 |
| Oct 14, 2025 | 5.18 | 5.25 | 5.17 | 5.23 | 5.18 | 0.97% | 106,558,700 |
| Oct 13, 2025 | 5.15 | 5.20 | 5.10 | 5.18 | 5.13 | -0.58% | 91,044,360 |
| Oct 10, 2025 | 5.16 | 5.21 | 5.12 | 5.21 | 5.16 | 0.97% | 131,514,700 |
| Oct 9, 2025 | 5.00 | 5.16 | 4.99 | 5.16 | 5.11 | 4.24% | 181,682,800 |
| Sep 30, 2025 | 4.96 | 4.97 | 4.94 | 4.95 | 4.90 | -0.20% | 49,197,510 |