Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China
· Delayed Price · Currency is CNY 5.70
-0.19 (-3.23%)
Apr 29, 2026, 1:15 PM CST
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.66 | 5.91 | 5.60 | 5.89 | 5.89 | 1.90% | 138,982,395 |
| Apr 27, 2026 | 5.77 | 5.86 | 5.70 | 5.78 | 5.78 | -0.34% | 72,265,175 |
| Apr 24, 2026 | 5.79 | 5.87 | 5.75 | 5.80 | 5.80 | - | 63,640,205 |
| Apr 23, 2026 | 5.75 | 5.83 | 5.68 | 5.80 | 5.80 | 0.69% | 74,876,930 |
| Apr 22, 2026 | 5.72 | 5.80 | 5.70 | 5.76 | 5.76 | 0.70% | 68,790,541 |
| Apr 21, 2026 | 5.64 | 5.80 | 5.63 | 5.72 | 5.72 | 1.96% | 77,301,600 |
| Apr 20, 2026 | 5.50 | 5.62 | 5.48 | 5.61 | 5.61 | 1.81% | 69,376,498 |
| Apr 17, 2026 | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | -0.54% | 37,069,440 |
| Apr 16, 2026 | 5.53 | 5.56 | 5.50 | 5.54 | 5.54 | - | 40,347,600 |
| Apr 15, 2026 | 5.54 | 5.57 | 5.44 | 5.54 | 5.54 | 0.36% | 60,832,214 |
| Apr 14, 2026 | 5.48 | 5.55 | 5.47 | 5.52 | 5.52 | 0.73% | 53,554,980 |
| Apr 13, 2026 | 5.45 | 5.48 | 5.41 | 5.48 | 5.48 | 0.18% | 58,174,400 |
| Apr 10, 2026 | 5.48 | 5.52 | 5.44 | 5.47 | 5.47 | 0.37% | 50,050,760 |
| Apr 9, 2026 | 5.46 | 5.49 | 5.43 | 5.45 | 5.45 | -0.55% | 49,691,890 |
| Apr 8, 2026 | 5.45 | 5.48 | 5.39 | 5.48 | 5.48 | 1.11% | 63,686,850 |
| Apr 7, 2026 | 5.40 | 5.44 | 5.35 | 5.42 | 5.42 | 0.18% | 48,705,840 |
| Apr 3, 2026 | 5.51 | 5.52 | 5.39 | 5.41 | 5.41 | -1.81% | 60,004,480 |
| Apr 2, 2026 | 5.47 | 5.55 | 5.43 | 5.51 | 5.51 | 0.73% | 74,296,800 |
| Apr 1, 2026 | 5.47 | 5.52 | 5.41 | 5.47 | 5.47 | 0.74% | 74,441,160 |
| Mar 31, 2026 | 5.46 | 5.54 | 5.40 | 5.43 | 5.43 | -1.27% | 79,211,970 |
| Mar 30, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.50 | -3.68% | 130,404,300 |
| Mar 27, 2026 | 5.60 | 5.73 | 5.51 | 5.71 | 5.71 | 0.88% | 134,510,571 |
| Mar 26, 2026 | 5.50 | 5.72 | 5.48 | 5.66 | 5.66 | 2.72% | 197,304,800 |
| Mar 25, 2026 | 5.38 | 5.58 | 5.32 | 5.51 | 5.51 | 2.61% | 121,933,100 |
| Mar 24, 2026 | 5.30 | 5.38 | 5.25 | 5.37 | 5.37 | 2.29% | 84,007,400 |
| Mar 23, 2026 | 5.38 | 5.41 | 5.22 | 5.25 | 5.25 | -3.31% | 102,242,800 |
| Mar 20, 2026 | 5.45 | 5.55 | 5.39 | 5.43 | 5.43 | -0.55% | 71,537,920 |
| Mar 19, 2026 | 5.43 | 5.54 | 5.42 | 5.46 | 5.46 | - | 55,088,260 |
| Mar 18, 2026 | 5.46 | 5.52 | 5.40 | 5.46 | 5.46 | 0.37% | 65,662,410 |
| Mar 17, 2026 | 5.47 | 5.55 | 5.43 | 5.44 | 5.44 | -0.73% | 67,142,020 |
| Mar 16, 2026 | 5.57 | 5.61 | 5.46 | 5.48 | 5.48 | -1.62% | 76,798,110 |
| Mar 13, 2026 | 5.68 | 5.68 | 5.54 | 5.57 | 5.57 | -1.42% | 91,004,560 |
| Mar 12, 2026 | 5.53 | 5.68 | 5.50 | 5.65 | 5.65 | 2.17% | 126,824,300 |
| Mar 11, 2026 | 5.45 | 5.53 | 5.34 | 5.53 | 5.53 | 1.28% | 86,178,120 |
| Mar 10, 2026 | 5.50 | 5.52 | 5.41 | 5.46 | 5.46 | -0.73% | 77,161,460 |
| Mar 9, 2026 | 5.47 | 5.57 | 5.45 | 5.50 | 5.50 | 0.36% | 114,641,100 |
| 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 |