Zhejiang Provincial New Energy Investment Group Co., Ltd. (SHA:600032)
China
· Delayed Price · Currency is CNY 10.42
-0.09 (-0.86%)
Apr 29, 2026, 11:29 AM CST
SHA:600032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.32 | 10.85 | 10.21 | 10.51 | 10.51 | -3.31% | 86,586,610 |
| Apr 27, 2026 | 10.74 | 11.25 | 10.38 | 10.87 | 10.87 | 0.18% | 78,078,570 |
| Apr 24, 2026 | 11.57 | 11.67 | 10.85 | 10.85 | 10.85 | -9.88% | 111,400,800 |
| Apr 23, 2026 | 11.28 | 12.40 | 10.75 | 12.04 | 12.04 | 6.08% | 160,362,000 |
| Apr 22, 2026 | 10.96 | 11.77 | 10.95 | 11.35 | 11.35 | 4.51% | 175,002,700 |
| Apr 21, 2026 | 9.96 | 10.86 | 9.51 | 10.86 | 10.86 | 10.03% | 117,377,100 |
| Apr 20, 2026 | 9.70 | 9.93 | 9.60 | 9.87 | 9.87 | 1.23% | 66,500,930 |
| Apr 17, 2026 | 9.70 | 10.16 | 9.60 | 9.75 | 9.75 | -0.91% | 63,662,660 |
| Apr 16, 2026 | 9.61 | 9.94 | 9.51 | 9.84 | 9.84 | 1.86% | 65,620,940 |
| Apr 15, 2026 | 9.78 | 9.85 | 9.51 | 9.66 | 9.66 | -1.43% | 81,478,300 |
| Apr 14, 2026 | 9.89 | 10.16 | 9.71 | 9.80 | 9.80 | 0.10% | 123,166,500 |
| Apr 13, 2026 | 8.89 | 9.79 | 8.85 | 9.79 | 9.79 | 10.00% | 105,747,600 |
| Apr 10, 2026 | 8.96 | 9.00 | 8.87 | 8.90 | 8.90 | -0.56% | 35,811,050 |
| Apr 9, 2026 | 9.11 | 9.11 | 8.91 | 8.95 | 8.95 | -2.61% | 41,656,200 |
| Apr 8, 2026 | 9.15 | 9.26 | 9.10 | 9.19 | 9.19 | 1.32% | 55,814,500 |
| Apr 7, 2026 | 8.94 | 9.14 | 8.84 | 9.07 | 9.07 | 1.45% | 50,416,180 |
| Apr 3, 2026 | 9.41 | 9.45 | 8.91 | 8.94 | 8.94 | -4.59% | 61,223,730 |
| Apr 2, 2026 | 9.80 | 9.89 | 9.34 | 9.37 | 9.37 | -4.39% | 81,073,140 |
| Apr 1, 2026 | 10.10 | 10.16 | 9.71 | 9.80 | 9.80 | -1.71% | 75,652,934 |
| Mar 31, 2026 | 10.56 | 10.62 | 9.97 | 9.97 | 9.97 | -6.12% | 107,929,800 |
| Mar 30, 2026 | 11.45 | 11.73 | 10.54 | 10.62 | 10.62 | -9.31% | 120,734,073 |
| Mar 27, 2026 | 12.07 | 12.34 | 11.48 | 11.71 | 11.71 | -7.14% | 136,207,065 |
| Mar 26, 2026 | 12.77 | 14.10 | 11.72 | 12.61 | 12.61 | -3.15% | 219,181,500 |
| Mar 25, 2026 | 11.65 | 13.02 | 11.40 | 13.02 | 13.02 | 9.97% | 171,721,400 |
| Mar 24, 2026 | 10.84 | 11.84 | 10.06 | 11.84 | 11.84 | 10.04% | 182,237,900 |
| Mar 23, 2026 | 9.53 | 10.76 | 9.45 | 10.76 | 10.76 | 10.02% | 164,813,600 |
| Mar 20, 2026 | 9.28 | 10.10 | 9.16 | 9.78 | 9.78 | 5.50% | 112,763,100 |
| Mar 19, 2026 | 8.88 | 9.60 | 8.88 | 9.27 | 9.27 | 2.77% | 95,087,520 |
| Mar 18, 2026 | 9.18 | 9.41 | 8.95 | 9.02 | 9.02 | -2.59% | 92,476,762 |
| Mar 17, 2026 | 8.63 | 9.49 | 8.50 | 9.26 | 9.26 | 7.30% | 111,439,400 |
| Mar 16, 2026 | 8.96 | 9.04 | 8.58 | 8.63 | 8.63 | -4.00% | 43,859,975 |
| Mar 13, 2026 | 9.24 | 9.29 | 8.92 | 8.99 | 8.99 | -2.71% | 58,647,990 |
| Mar 12, 2026 | 9.02 | 9.44 | 8.92 | 9.24 | 9.24 | 1.43% | 92,704,410 |
| Mar 11, 2026 | 8.59 | 9.15 | 8.39 | 9.11 | 9.11 | 5.93% | 55,106,920 |
| Mar 10, 2026 | 8.60 | 8.71 | 8.45 | 8.60 | 8.60 | -0.35% | 23,195,700 |
| Mar 9, 2026 | 8.50 | 8.67 | 8.49 | 8.63 | 8.63 | 2.13% | 27,145,700 |
| Mar 6, 2026 | 8.33 | 8.54 | 8.27 | 8.45 | 8.45 | 1.20% | 18,128,800 |
| Mar 5, 2026 | 8.41 | 8.49 | 8.32 | 8.35 | 8.35 | - | 18,870,580 |
| Mar 4, 2026 | 8.25 | 8.44 | 8.19 | 8.35 | 8.35 | 0.48% | 19,913,850 |
| Mar 3, 2026 | 8.35 | 8.46 | 8.25 | 8.31 | 8.31 | -0.84% | 22,638,440 |
| Mar 2, 2026 | 8.30 | 8.46 | 8.22 | 8.38 | 8.38 | 0.96% | 22,360,650 |
| Feb 27, 2026 | 8.13 | 8.36 | 8.12 | 8.30 | 8.30 | 1.72% | 15,377,770 |
| Feb 26, 2026 | 8.08 | 8.18 | 8.07 | 8.16 | 8.16 | 0.87% | 10,400,680 |
| Feb 25, 2026 | 8.08 | 8.16 | 8.06 | 8.09 | 8.09 | -0.12% | 10,289,090 |
| Feb 24, 2026 | 7.85 | 8.17 | 7.81 | 8.10 | 8.10 | 4.11% | 16,682,900 |
| Feb 13, 2026 | 7.95 | 7.98 | 7.78 | 7.78 | 7.78 | -2.02% | 7,656,500 |
| Feb 12, 2026 | 7.89 | 7.98 | 7.86 | 7.94 | 7.94 | 0.76% | 6,982,073 |
| Feb 11, 2026 | 7.92 | 8.00 | 7.87 | 7.88 | 7.88 | 0.25% | 6,233,192 |
| Feb 10, 2026 | 7.99 | 8.02 | 7.86 | 7.86 | 7.86 | -1.75% | 6,212,400 |
| Feb 9, 2026 | 7.97 | 8.05 | 7.94 | 8.00 | 8.00 | 0.88% | 8,139,788 |
| Feb 6, 2026 | 7.87 | 8.02 | 7.83 | 7.93 | 7.93 | 0.38% | 7,766,052 |
| Feb 5, 2026 | 8.08 | 8.10 | 7.85 | 7.90 | 7.90 | -2.23% | 9,709,173 |
| Feb 4, 2026 | 7.91 | 8.17 | 7.88 | 8.08 | 8.08 | 2.15% | 15,107,773 |
| Feb 3, 2026 | 7.83 | 7.94 | 7.81 | 7.91 | 7.91 | 1.41% | 10,274,297 |
| Feb 2, 2026 | 7.90 | 8.05 | 7.80 | 7.80 | 7.80 | -1.02% | 14,168,340 |
| Jan 30, 2026 | 7.90 | 7.97 | 7.72 | 7.88 | 7.88 | -0.38% | 11,278,000 |
| Jan 29, 2026 | 7.96 | 8.02 | 7.88 | 7.91 | 7.91 | -0.63% | 9,147,825 |
| Jan 28, 2026 | 8.01 | 8.04 | 7.92 | 7.96 | 7.96 | -0.62% | 8,427,673 |
| Jan 27, 2026 | 8.08 | 8.08 | 7.86 | 8.01 | 8.01 | -0.87% | 11,765,570 |
| Jan 26, 2026 | 8.10 | 8.18 | 8.01 | 8.08 | 8.08 | -0.37% | 11,690,140 |
| Jan 23, 2026 | 7.98 | 8.13 | 7.98 | 8.11 | 8.11 | 1.63% | 12,788,600 |
| Jan 22, 2026 | 7.92 | 7.98 | 7.86 | 7.98 | 7.98 | 0.76% | 9,412,573 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.88 | 7.92 | 7.92 | -1.00% | 9,958,700 |
| Jan 20, 2026 | 7.96 | 8.01 | 7.90 | 8.00 | 8.00 | 0.76% | 13,743,640 |
| Jan 19, 2026 | 7.70 | 7.95 | 7.68 | 7.94 | 7.94 | 2.72% | 16,121,900 |
| Jan 16, 2026 | 7.90 | 8.05 | 7.73 | 7.73 | 7.73 | -1.28% | 14,036,200 |
| Jan 15, 2026 | 7.73 | 7.84 | 7.73 | 7.83 | 7.83 | 0.77% | 10,275,170 |
| Jan 14, 2026 | 7.67 | 7.89 | 7.67 | 7.77 | 7.77 | 0.52% | 19,439,930 |
| Jan 13, 2026 | 7.72 | 7.77 | 7.64 | 7.73 | 7.73 | 0.13% | 12,802,210 |
| Jan 12, 2026 | 7.69 | 7.73 | 7.61 | 7.72 | 7.72 | 0.39% | 11,461,100 |
| Jan 9, 2026 | 7.58 | 7.69 | 7.53 | 7.69 | 7.69 | 1.85% | 10,400,500 |
| Jan 8, 2026 | 7.49 | 7.57 | 7.47 | 7.55 | 7.55 | 0.53% | 6,706,300 |
| Jan 7, 2026 | 7.56 | 7.58 | 7.51 | 7.51 | 7.51 | -0.40% | 6,904,776 |
| Jan 6, 2026 | 7.47 | 7.55 | 7.45 | 7.54 | 7.54 | 1.07% | 7,956,389 |
| Jan 5, 2026 | 7.44 | 7.50 | 7.43 | 7.46 | 7.46 | 0.67% | 8,026,505 |
| Dec 31, 2025 | 7.40 | 7.44 | 7.36 | 7.41 | 7.41 | 0.82% | 7,081,800 |
| Dec 30, 2025 | 7.43 | 7.47 | 7.33 | 7.35 | 7.35 | -1.34% | 7,712,300 |
| Dec 29, 2025 | 7.51 | 7.53 | 7.44 | 7.45 | 7.45 | -0.80% | 7,422,465 |
| Dec 26, 2025 | 7.50 | 7.55 | 7.47 | 7.51 | 7.51 | 0.13% | 7,296,700 |
| Dec 25, 2025 | 7.45 | 7.52 | 7.42 | 7.50 | 7.50 | 0.67% | 7,655,052 |
| Dec 24, 2025 | 7.39 | 7.47 | 7.35 | 7.45 | 7.45 | 0.95% | 6,742,884 |
| Dec 23, 2025 | 7.41 | 7.49 | 7.36 | 7.38 | 7.38 | -0.40% | 5,990,600 |
| Dec 22, 2025 | 7.36 | 7.43 | 7.35 | 7.41 | 7.41 | 0.68% | 6,474,800 |
| Dec 19, 2025 | 7.32 | 7.41 | 7.29 | 7.36 | 7.36 | 0.55% | 7,601,288 |
| Dec 18, 2025 | 7.27 | 7.35 | 7.26 | 7.32 | 7.32 | - | 4,934,400 |
| Dec 17, 2025 | 7.31 | 7.34 | 7.22 | 7.32 | 7.32 | 0.14% | 8,089,600 |
| Dec 16, 2025 | 7.42 | 7.42 | 7.28 | 7.31 | 7.31 | -1.35% | 7,457,298 |
| Dec 15, 2025 | 7.38 | 7.46 | 7.37 | 7.41 | 7.41 | 0.68% | 10,106,410 |
| Dec 12, 2025 | 7.27 | 7.40 | 7.27 | 7.36 | 7.36 | 0.96% | 13,636,150 |
| Dec 11, 2025 | 7.33 | 7.37 | 7.28 | 7.29 | 7.29 | -0.55% | 6,388,500 |
| Dec 10, 2025 | 7.27 | 7.35 | 7.26 | 7.33 | 7.33 | 0.55% | 6,551,500 |
| Dec 9, 2025 | 7.35 | 7.40 | 7.26 | 7.29 | 7.29 | -0.82% | 7,935,188 |
| Dec 8, 2025 | 7.37 | 7.41 | 7.34 | 7.35 | 7.35 | -0.27% | 7,369,300 |
| Dec 5, 2025 | 7.27 | 7.38 | 7.22 | 7.37 | 7.37 | 1.38% | 9,169,160 |
| Dec 4, 2025 | 7.35 | 7.37 | 7.26 | 7.27 | 7.27 | -0.95% | 7,340,400 |
| Dec 3, 2025 | 7.37 | 7.40 | 7.32 | 7.34 | 7.34 | -0.54% | 9,227,400 |
| Dec 2, 2025 | 7.40 | 7.41 | 7.32 | 7.38 | 7.38 | -0.14% | 7,370,971 |
| Dec 1, 2025 | 7.41 | 7.43 | 7.37 | 7.39 | 7.39 | -0.14% | 11,961,610 |
| Nov 28, 2025 | 7.37 | 7.40 | 7.29 | 7.40 | 7.40 | 0.54% | 10,640,800 |
| Nov 27, 2025 | 7.38 | 7.41 | 7.35 | 7.36 | 7.36 | - | 8,764,809 |