Skip to main content
Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China flag China · Delayed Price · Currency is CNY
8.45
+0.10 (1.20%)
At close: Mar 6, 2026

SHA:600032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.338.548.278.458.451.20%18,128,800
Mar 5, 20268.418.498.328.358.35-18,870,580
Mar 4, 20268.258.448.198.358.350.48%19,913,850
Mar 3, 20268.358.468.258.318.31-0.84%22,638,440
Mar 2, 20268.308.468.228.388.380.96%22,360,650
Feb 27, 20268.138.368.128.308.301.72%15,377,770
Feb 26, 20268.088.188.078.168.160.87%10,400,680
Feb 25, 20268.088.168.068.098.09-0.12%10,289,090
Feb 24, 20267.858.177.818.108.104.11%16,682,900
Feb 13, 20267.957.987.787.787.78-2.02%7,656,500
Feb 12, 20267.897.987.867.947.940.76%6,982,073
Feb 11, 20267.928.007.877.887.880.25%6,233,192
Feb 10, 20267.998.027.867.867.86-1.75%6,212,400
Feb 9, 20267.978.057.948.008.000.88%8,139,788
Feb 6, 20267.878.027.837.937.930.38%7,766,052
Feb 5, 20268.088.107.857.907.90-2.23%9,709,173
Feb 4, 20267.918.177.888.088.082.15%15,107,773
Feb 3, 20267.837.947.817.917.911.41%10,274,297
Feb 2, 20267.908.057.807.807.80-1.02%14,168,340
Jan 30, 20267.907.977.727.887.88-0.38%11,278,000
Jan 29, 20267.968.027.887.917.91-0.63%9,147,825
Jan 28, 20268.018.047.927.967.96-0.62%8,427,673
Jan 27, 20268.088.087.868.018.01-0.87%11,765,570
Jan 26, 20268.108.188.018.088.08-0.37%11,690,140
Jan 23, 20267.988.137.988.118.111.63%12,788,600
Jan 22, 20267.927.987.867.987.980.76%9,412,573
Jan 21, 20268.008.007.887.927.92-1.00%9,958,700
Jan 20, 20267.968.017.908.008.000.76%13,743,640
Jan 19, 20267.707.957.687.947.942.72%16,121,900
Jan 16, 20267.908.057.737.737.73-1.28%14,036,200
Jan 15, 20267.737.847.737.837.830.77%10,275,170
Jan 14, 20267.677.897.677.777.770.52%19,439,930
Jan 13, 20267.727.777.647.737.730.13%12,802,210
Jan 12, 20267.697.737.617.727.720.39%11,461,100
Jan 9, 20267.587.697.537.697.691.85%10,400,500
Jan 8, 20267.497.577.477.557.550.53%6,706,300
Jan 7, 20267.567.587.517.517.51-0.40%6,904,776
Jan 6, 20267.477.557.457.547.541.07%7,956,389
Jan 5, 20267.447.507.437.467.460.67%8,026,505
Dec 31, 20257.407.447.367.417.410.82%7,081,800
Dec 30, 20257.437.477.337.357.35-1.34%7,712,300
Dec 29, 20257.517.537.447.457.45-0.80%7,422,465
Dec 26, 20257.507.557.477.517.510.13%7,296,700
Dec 25, 20257.457.527.427.507.500.67%7,655,052
Dec 24, 20257.397.477.357.457.450.95%6,742,884
Dec 23, 20257.417.497.367.387.38-0.40%5,990,600
Dec 22, 20257.367.437.357.417.410.68%6,474,800
Dec 19, 20257.327.417.297.367.360.55%7,601,288
Dec 18, 20257.277.357.267.327.32-4,934,400
Dec 17, 20257.317.347.227.327.320.14%8,089,600
Dec 16, 20257.427.427.287.317.31-1.35%7,457,298
Dec 15, 20257.387.467.377.417.410.68%10,106,410
Dec 12, 20257.277.407.277.367.360.96%13,636,150
Dec 11, 20257.337.377.287.297.29-0.55%6,388,500
Dec 10, 20257.277.357.267.337.330.55%6,551,500
Dec 9, 20257.357.407.267.297.29-0.82%7,935,188
Dec 8, 20257.377.417.347.357.35-0.27%7,369,300
Dec 5, 20257.277.387.227.377.371.38%9,169,160
Dec 4, 20257.357.377.267.277.27-0.95%7,340,400
Dec 3, 20257.377.407.327.347.34-0.54%9,227,400
Dec 2, 20257.407.417.327.387.38-0.14%7,370,971
Dec 1, 20257.417.437.377.397.39-0.14%11,961,610
Nov 28, 20257.377.407.297.407.400.54%10,640,800
Nov 27, 20257.387.417.357.367.36-8,764,809
Nov 26, 20257.417.437.367.367.36-0.67%11,741,800
Nov 25, 20257.437.477.387.417.41-0.13%16,066,859
Nov 24, 20257.567.597.387.427.42-1.20%12,749,400
Nov 21, 20257.807.847.507.517.51-3.96%12,256,890
Nov 20, 20257.887.907.817.827.82-0.51%7,258,640
Nov 19, 20257.878.007.817.867.86-0.51%7,660,900
Nov 18, 20257.988.057.847.907.90-1.37%9,845,300
Nov 17, 20258.108.107.938.018.01-1.23%12,853,890
Nov 14, 20258.198.258.088.118.11-1.22%13,933,380
Nov 13, 20258.238.278.128.218.21-0.24%11,626,300
Nov 12, 20258.268.398.168.238.23-0.36%14,501,300
Nov 11, 20258.328.368.228.268.26-0.72%11,054,620
Nov 10, 20258.118.328.118.328.322.59%17,424,000
Nov 7, 20258.168.248.118.118.11-0.61%13,515,490
Nov 6, 20258.128.198.078.168.160.74%16,543,830
Nov 5, 20258.008.127.918.108.101.12%17,127,050
Nov 4, 20257.948.227.938.018.010.88%21,398,420
Nov 3, 20257.897.967.807.947.940.63%13,678,600
Oct 31, 20257.918.017.817.897.89-0.63%18,744,070
Oct 30, 20257.858.037.817.947.940.63%26,152,500
Oct 29, 20257.687.997.607.897.894.23%38,484,510
Oct 28, 20257.597.617.527.577.57-0.26%7,390,900
Oct 27, 20257.507.647.467.597.591.88%13,073,480
Oct 24, 20257.567.587.457.457.45-1.59%8,052,200
Oct 23, 20257.467.587.407.577.571.61%7,897,578
Oct 22, 20257.467.487.437.457.45-0.27%4,465,283
Oct 21, 20257.437.497.407.477.470.67%6,324,983
Oct 20, 20257.417.487.347.427.420.13%6,230,100
Oct 17, 20257.527.557.397.417.41-1.33%6,647,383
Oct 16, 20257.587.607.497.517.51-0.66%5,177,925
Oct 15, 20257.597.627.517.567.56-6,762,300
Oct 14, 20257.537.627.507.567.560.80%10,601,320
Oct 13, 20257.467.527.417.507.50-0.79%8,259,829
Oct 10, 20257.537.587.487.567.560.40%8,078,232
Oct 9, 20257.367.537.367.537.532.31%8,558,909
Sep 30, 20257.417.417.357.367.36-0.94%5,156,800