Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China
· Delayed Price · Currency is CNY 5.16
-0.01 (-0.19%)
At close: Dec 5, 2025
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 4.96 | 5.02 | 4.93 | 4.96 | 4.91 | - | 67,574,670 |
| Sep 26, 2025 | 4.93 | 4.97 | 4.93 | 4.96 | 4.91 | 0.40% | 47,815,250 |
| Sep 25, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.89 | -0.20% | 39,148,700 |
| Sep 24, 2025 | 4.94 | 4.97 | 4.93 | 4.95 | 4.90 | -0.20% | 39,005,800 |
| Sep 23, 2025 | 4.96 | 4.97 | 4.91 | 4.96 | 4.91 | -0.20% | 55,318,290 |
| Sep 22, 2025 | 4.99 | 5.00 | 4.94 | 4.97 | 4.92 | -0.40% | 51,879,010 |
| Sep 19, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.94 | -0.60% | 52,377,470 |
| Sep 18, 2025 | 5.10 | 5.11 | 5.00 | 5.02 | 4.97 | -1.57% | 109,684,300 |
| Sep 17, 2025 | 5.09 | 5.12 | 5.07 | 5.10 | 5.05 | 0.20% | 44,202,450 |
| Sep 16, 2025 | 5.12 | 5.12 | 5.07 | 5.09 | 5.04 | -0.39% | 56,201,760 |
| Sep 15, 2025 | 5.13 | 5.14 | 5.09 | 5.11 | 5.06 | -0.39% | 46,990,450 |
| Sep 12, 2025 | 5.16 | 5.19 | 5.11 | 5.13 | 5.08 | -0.58% | 114,566,000 |
| Sep 11, 2025 | 5.13 | 5.17 | 5.12 | 5.16 | 5.11 | 0.39% | 52,610,780 |
| Sep 10, 2025 | 5.15 | 5.16 | 5.11 | 5.14 | 5.09 | -0.19% | 36,787,060 |
| Sep 9, 2025 | 5.15 | 5.17 | 5.12 | 5.15 | 5.10 | - | 67,002,110 |
| Sep 8, 2025 | 5.11 | 5.19 | 5.11 | 5.15 | 5.10 | 0.98% | 96,816,280 |
| Sep 5, 2025 | 5.10 | 5.11 | 5.07 | 5.10 | 5.05 | - | 43,028,920 |
| Sep 4, 2025 | 5.10 | 5.11 | 5.06 | 5.10 | 5.05 | -0.39% | 63,611,040 |
| Sep 3, 2025 | 5.15 | 5.18 | 5.08 | 5.12 | 5.07 | -0.58% | 54,462,300 |
| Sep 2, 2025 | 5.09 | 5.16 | 5.09 | 5.15 | 5.10 | 1.18% | 95,146,340 |
| Sep 1, 2025 | 5.09 | 5.14 | 5.07 | 5.09 | 5.04 | 0.20% | 110,793,500 |
| Aug 29, 2025 | 5.16 | 5.26 | 5.07 | 5.08 | 5.03 | -1.17% | 216,202,000 |
| Aug 28, 2025 | 5.17 | 5.19 | 5.10 | 5.14 | 5.09 | -0.39% | 65,445,380 |
| Aug 27, 2025 | 5.27 | 5.33 | 5.16 | 5.16 | 5.11 | -2.09% | 102,756,900 |
| Aug 26, 2025 | 5.25 | 5.27 | 5.22 | 5.27 | 5.22 | 0.57% | 49,450,190 |
| Aug 25, 2025 | 5.21 | 5.24 | 5.20 | 5.24 | 5.19 | 0.77% | 65,965,490 |
| Aug 22, 2025 | 5.21 | 5.22 | 5.16 | 5.20 | 5.15 | - | 44,330,160 |
| Aug 21, 2025 | 5.18 | 5.22 | 5.17 | 5.20 | 5.15 | 0.39% | 48,742,780 |
| Aug 20, 2025 | 5.17 | 5.18 | 5.15 | 5.18 | 5.13 | 0.19% | 29,120,190 |
| Aug 19, 2025 | 5.19 | 5.20 | 5.17 | 5.17 | 5.12 | -0.39% | 30,973,230 |
| Aug 18, 2025 | 5.18 | 5.20 | 5.17 | 5.19 | 5.14 | 0.19% | 43,632,090 |
| Aug 15, 2025 | 5.15 | 5.19 | 5.14 | 5.18 | 5.13 | 0.58% | 30,621,870 |
| Aug 14, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.10 | -0.77% | 33,014,850 |
| Aug 13, 2025 | 5.21 | 5.21 | 5.18 | 5.19 | 5.14 | -0.38% | 37,976,830 |
| Aug 12, 2025 | 5.23 | 5.23 | 5.20 | 5.21 | 5.16 | -0.19% | 34,635,770 |
| Aug 11, 2025 | 5.25 | 5.26 | 5.21 | 5.22 | 5.17 | -0.76% | 32,772,850 |
| Aug 8, 2025 | 5.24 | 5.27 | 5.23 | 5.26 | 5.21 | 0.38% | 40,854,070 |
| Aug 7, 2025 | 5.24 | 5.25 | 5.22 | 5.24 | 5.19 | - | 25,989,160 |
| Aug 6, 2025 | 5.25 | 5.26 | 5.22 | 5.24 | 5.19 | -0.19% | 30,706,250 |
| Aug 5, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.20 | 0.38% | 28,269,400 |
| Aug 4, 2025 | 5.19 | 5.24 | 5.18 | 5.23 | 5.18 | 0.58% | 32,878,300 |
| Aug 1, 2025 | 5.18 | 5.24 | 5.18 | 5.20 | 5.15 | 0.19% | 39,347,400 |
| Jul 31, 2025 | 5.23 | 5.24 | 5.18 | 5.19 | 5.14 | -0.95% | 52,185,000 |
| Jul 30, 2025 | 5.20 | 5.27 | 5.20 | 5.24 | 5.19 | 0.77% | 60,311,460 |
| Jul 29, 2025 | 5.21 | 5.24 | 5.17 | 5.20 | 5.15 | -0.38% | 52,961,160 |
| Jul 28, 2025 | 5.25 | 5.26 | 5.22 | 5.22 | 5.17 | -0.57% | 44,953,380 |
| Jul 25, 2025 | 5.36 | 5.37 | 5.24 | 5.25 | 5.20 | -2.05% | 93,488,420 |
| Jul 24, 2025 | 5.34 | 5.37 | 5.26 | 5.36 | 5.31 | -0.56% | 122,969,400 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.33 | 5.39 | 5.34 | 3.06% | 270,544,300 |
| Jul 22, 2025 | 5.17 | 5.23 | 5.15 | 5.23 | 5.18 | 1.16% | 81,840,820 |
| Jul 21, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | 5.12 | 0.58% | 48,820,590 |
| Jul 18, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.09 | 0.59% | 52,350,080 |
| Jul 17, 2025 | 5.11 | 5.12 | 5.08 | 5.11 | 5.06 | 0.39% | 40,419,240 |
| Jul 16, 2025 | 5.10 | 5.12 | 5.08 | 5.09 | 5.04 | -0.20% | 40,263,820 |
| Jul 15, 2025 | 5.17 | 5.18 | 5.07 | 5.10 | 5.05 | -1.16% | 75,729,680 |
| Jul 14, 2025 | 5.14 | 5.20 | 5.13 | 5.16 | 5.11 | 0.58% | 70,806,460 |
| Jul 11, 2025 | 5.18 | 5.20 | 5.12 | 5.13 | 5.08 | -0.97% | 98,055,510 |