Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China
· Delayed Price · Currency is CNY 4.740
-0.040 (-0.84%)
At close: Mar 6, 2026
SHA:600121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.69 | 4.77 | 4.59 | 4.74 | 4.74 | -0.84% | 50,340,950 |
| Mar 5, 2026 | 4.73 | 4.84 | 4.64 | 4.78 | 4.78 | - | 61,991,651 |
| Mar 4, 2026 | 4.82 | 4.85 | 4.58 | 4.78 | 4.78 | -2.45% | 82,629,410 |
| Mar 3, 2026 | 4.81 | 5.08 | 4.74 | 4.90 | 4.90 | 3.38% | 146,098,300 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.69 | 4.74 | 4.74 | -1.25% | 73,694,140 |
| Feb 27, 2026 | 4.56 | 4.82 | 4.53 | 4.80 | 4.80 | 5.49% | 93,906,030 |
| Feb 26, 2026 | 4.54 | 4.68 | 4.51 | 4.55 | 4.55 | 0.44% | 45,379,800 |
| Feb 25, 2026 | 4.46 | 4.58 | 4.43 | 4.53 | 4.53 | 1.34% | 49,925,780 |
| Feb 24, 2026 | 4.33 | 4.48 | 4.33 | 4.47 | 4.47 | 4.20% | 53,397,486 |
| Feb 13, 2026 | 4.34 | 4.40 | 4.29 | 4.29 | 4.29 | -1.61% | 29,318,824 |
| Feb 12, 2026 | 4.38 | 4.50 | 4.33 | 4.36 | 4.36 | -1.13% | 31,322,600 |
| Feb 11, 2026 | 4.36 | 4.45 | 4.31 | 4.41 | 4.41 | 0.46% | 35,932,470 |
| Feb 10, 2026 | 4.44 | 4.47 | 4.33 | 4.39 | 4.39 | -0.68% | 34,245,580 |
| Feb 9, 2026 | 4.37 | 4.47 | 4.33 | 4.42 | 4.42 | 2.31% | 44,910,680 |
| Feb 6, 2026 | 4.30 | 4.38 | 4.24 | 4.32 | 4.32 | -0.92% | 41,841,220 |
| Feb 5, 2026 | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | -4.80% | 63,016,340 |
| Feb 4, 2026 | 4.22 | 4.60 | 4.22 | 4.58 | 4.58 | 7.76% | 114,675,000 |
| Feb 3, 2026 | 4.28 | 4.38 | 4.19 | 4.25 | 4.25 | -0.93% | 45,756,500 |
| Feb 2, 2026 | 4.48 | 4.53 | 4.22 | 4.29 | 4.29 | -5.51% | 74,484,040 |
| Jan 30, 2026 | 4.52 | 4.78 | 4.51 | 4.54 | 4.54 | 1.11% | 114,756,600 |
| Jan 29, 2026 | 4.36 | 4.56 | 4.35 | 4.49 | 4.49 | 2.05% | 77,117,510 |
| Jan 28, 2026 | 4.27 | 4.46 | 4.24 | 4.40 | 4.40 | 3.53% | 63,665,340 |
| Jan 27, 2026 | 4.35 | 4.41 | 4.20 | 4.25 | 4.25 | -2.30% | 45,361,900 |
| Jan 26, 2026 | 4.38 | 4.42 | 4.31 | 4.35 | 4.35 | -4.81% | 72,823,230 |
| Jan 23, 2026 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | -0.87% | 51,713,233 |
| Jan 22, 2026 | 4.48 | 4.67 | 4.46 | 4.61 | 4.61 | 2.44% | 73,572,561 |
| Jan 21, 2026 | 4.60 | 4.61 | 4.41 | 4.50 | 4.50 | -4.05% | 69,124,300 |
| Jan 20, 2026 | 4.51 | 4.77 | 4.47 | 4.69 | 4.69 | 3.99% | 105,350,700 |
| Jan 19, 2026 | 4.57 | 4.57 | 4.44 | 4.51 | 4.51 | 0.45% | 50,356,550 |
| Jan 16, 2026 | 4.47 | 4.52 | 4.38 | 4.49 | 4.49 | 1.58% | 49,391,220 |
| Jan 15, 2026 | 4.45 | 4.49 | 4.37 | 4.42 | 4.42 | -0.90% | 35,405,310 |
| Jan 14, 2026 | 4.46 | 4.49 | 4.38 | 4.46 | 4.46 | 0.45% | 55,395,650 |
| Jan 13, 2026 | 4.59 | 4.60 | 4.41 | 4.44 | 4.44 | -2.84% | 58,803,278 |
| Jan 12, 2026 | 4.54 | 4.59 | 4.49 | 4.57 | 4.57 | 1.11% | 69,045,960 |
| Jan 9, 2026 | 4.50 | 4.55 | 4.45 | 4.52 | 4.52 | -1.09% | 64,845,000 |
| Jan 8, 2026 | 4.60 | 4.69 | 4.46 | 4.57 | 4.57 | -2.35% | 106,000,400 |
| Jan 7, 2026 | 4.36 | 4.75 | 4.29 | 4.68 | 4.68 | 8.08% | 150,582,700 |
| Jan 6, 2026 | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | 3.10% | 49,812,470 |
| Jan 5, 2026 | 4.23 | 4.23 | 4.17 | 4.20 | 4.20 | 0.72% | 27,231,940 |
| Dec 31, 2025 | 4.21 | 4.21 | 4.12 | 4.17 | 4.17 | -0.95% | 26,310,700 |
| Dec 30, 2025 | 4.25 | 4.26 | 4.18 | 4.21 | 4.21 | -1.17% | 25,462,880 |
| Dec 29, 2025 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -0.70% | 32,443,670 |
| Dec 26, 2025 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | 0.94% | 31,972,130 |
| Dec 25, 2025 | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | -0.47% | 23,551,313 |
| Dec 24, 2025 | 4.26 | 4.28 | 4.21 | 4.27 | 4.27 | 0.23% | 22,928,990 |
| Dec 23, 2025 | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | -1.16% | 22,965,620 |
| Dec 22, 2025 | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | 0.94% | 31,790,370 |
| Dec 19, 2025 | 4.21 | 4.27 | 4.17 | 4.27 | 4.27 | - | 30,646,060 |
| Dec 18, 2025 | 4.25 | 4.29 | 4.18 | 4.27 | 4.27 | 1.67% | 37,526,780 |
| Dec 17, 2025 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | -0.24% | 29,183,769 |
| Dec 16, 2025 | 4.48 | 4.48 | 4.21 | 4.21 | 4.21 | -6.03% | 50,778,220 |
| Dec 15, 2025 | 4.44 | 4.56 | 4.40 | 4.48 | 4.48 | - | 40,566,250 |
| Dec 12, 2025 | 4.44 | 4.53 | 4.43 | 4.48 | 4.48 | 1.36% | 47,815,728 |
| Dec 11, 2025 | 4.39 | 4.51 | 4.35 | 4.42 | 4.42 | 1.14% | 48,614,150 |
| Dec 10, 2025 | 4.35 | 4.41 | 4.33 | 4.37 | 4.37 | - | 28,962,924 |
| Dec 9, 2025 | 4.46 | 4.47 | 4.35 | 4.37 | 4.37 | -1.80% | 34,893,622 |
| Dec 8, 2025 | 4.39 | 4.46 | 4.32 | 4.45 | 4.45 | - | 54,539,961 |
| Dec 5, 2025 | 4.51 | 4.52 | 4.37 | 4.45 | 4.45 | -1.55% | 44,808,050 |
| Dec 4, 2025 | 4.74 | 4.74 | 4.50 | 4.52 | 4.52 | -5.83% | 76,431,590 |
| Dec 3, 2025 | 4.52 | 4.80 | 4.48 | 4.80 | 4.80 | 5.49% | 114,454,400 |
| Dec 2, 2025 | 4.54 | 4.59 | 4.47 | 4.55 | 4.55 | 0.89% | 54,594,450 |
| Dec 1, 2025 | 4.55 | 4.56 | 4.47 | 4.51 | 4.51 | 0.22% | 32,299,700 |
| Nov 28, 2025 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | 1.12% | 33,476,736 |
| Nov 27, 2025 | 4.41 | 4.52 | 4.36 | 4.45 | 4.45 | 0.45% | 41,150,900 |
| Nov 26, 2025 | 4.45 | 4.50 | 4.41 | 4.43 | 4.43 | -0.89% | 29,810,880 |
| Nov 25, 2025 | 4.39 | 4.48 | 4.39 | 4.47 | 4.47 | 2.05% | 35,686,230 |
| Nov 24, 2025 | 4.43 | 4.47 | 4.31 | 4.38 | 4.38 | -0.90% | 39,872,560 |
| Nov 21, 2025 | 4.60 | 4.63 | 4.40 | 4.42 | 4.42 | -4.95% | 60,564,670 |
| Nov 20, 2025 | 4.71 | 4.76 | 4.62 | 4.65 | 4.65 | -2.52% | 56,464,660 |
| Nov 19, 2025 | 4.99 | 5.04 | 4.71 | 4.77 | 4.77 | -6.10% | 88,311,360 |
| Nov 18, 2025 | 5.47 | 5.48 | 5.00 | 5.08 | 5.08 | -8.30% | 125,115,100 |
| Nov 17, 2025 | 5.43 | 5.61 | 5.38 | 5.54 | 5.54 | 1.28% | 118,203,600 |
| Nov 14, 2025 | 5.27 | 5.58 | 5.27 | 5.47 | 5.47 | 2.82% | 121,099,300 |
| Nov 13, 2025 | 5.18 | 5.34 | 5.15 | 5.32 | 5.32 | 2.70% | 88,003,730 |
| Nov 12, 2025 | 5.25 | 5.42 | 5.17 | 5.18 | 5.18 | -3.36% | 78,886,290 |
| Nov 11, 2025 | 5.40 | 5.43 | 5.10 | 5.36 | 5.36 | -2.37% | 124,156,100 |
| Nov 10, 2025 | 5.48 | 5.72 | 5.37 | 5.49 | 5.49 | 0.18% | 135,931,100 |
| Nov 7, 2025 | 5.50 | 5.85 | 5.45 | 5.48 | 5.48 | -2.66% | 121,621,900 |
| Nov 6, 2025 | 5.55 | 5.74 | 5.35 | 5.63 | 5.63 | 3.11% | 157,805,900 |
| Nov 5, 2025 | 5.45 | 5.70 | 5.36 | 5.46 | 5.46 | -0.36% | 154,737,800 |
| Nov 4, 2025 | 5.23 | 5.74 | 5.21 | 5.48 | 5.48 | 3.01% | 139,424,800 |
| Nov 3, 2025 | 5.25 | 5.51 | 5.23 | 5.32 | 5.32 | 1.33% | 113,527,800 |
| Oct 31, 2025 | 5.29 | 5.47 | 5.22 | 5.25 | 5.25 | -2.96% | 93,364,870 |
| Oct 30, 2025 | 5.67 | 5.87 | 5.39 | 5.41 | 5.41 | -7.20% | 157,900,300 |
| Oct 29, 2025 | 5.60 | 6.08 | 5.55 | 5.83 | 5.83 | -2.67% | 216,917,900 |
| Oct 28, 2025 | 5.50 | 6.08 | 5.50 | 5.99 | 5.99 | 6.39% | 296,190,100 |
| Oct 27, 2025 | 5.01 | 5.63 | 4.85 | 5.63 | 5.63 | 9.96% | 275,326,700 |
| Oct 24, 2025 | 5.55 | 5.55 | 5.07 | 5.12 | 5.12 | -8.57% | 175,375,800 |
| Oct 23, 2025 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 10.02% | 81,936,710 |
| Oct 22, 2025 | 5.21 | 5.37 | 5.03 | 5.09 | 5.09 | -7.12% | 176,132,600 |
| Oct 21, 2025 | 5.78 | 5.90 | 5.30 | 5.48 | 5.48 | 0.55% | 263,398,200 |
| Oct 20, 2025 | 4.96 | 5.45 | 4.89 | 5.45 | 5.45 | 10.10% | 179,332,500 |
| Oct 17, 2025 | 4.80 | 5.32 | 4.76 | 4.95 | 4.95 | 0.61% | 182,417,100 |
| Oct 16, 2025 | 4.55 | 5.06 | 4.50 | 4.92 | 4.92 | 6.49% | 154,392,200 |
| Oct 15, 2025 | 4.45 | 4.83 | 4.40 | 4.62 | 4.62 | 2.90% | 124,583,200 |
| Oct 14, 2025 | 4.25 | 4.67 | 4.25 | 4.49 | 4.49 | 5.65% | 121,435,900 |
| Oct 13, 2025 | 4.17 | 4.26 | 4.14 | 4.25 | 4.25 | -0.47% | 38,400,630 |
| Oct 10, 2025 | 4.17 | 4.32 | 4.14 | 4.27 | 4.27 | 2.40% | 65,513,470 |
| Oct 9, 2025 | 4.07 | 4.18 | 4.05 | 4.17 | 4.17 | 2.46% | 35,082,130 |
| Sep 30, 2025 | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | - | 15,933,600 |