Zhengzhou Coal Industry & Electric Power Co., Ltd. (SHA:600121)
China
· Delayed Price · Currency is CNY 4.290
+0.090 (2.14%)
Apr 29, 2026, 3:00 PM CST
SHA:600121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.20 | 4.33 | 4.17 | 4.29 | 4.29 | 2.14% | 55,813,989 |
| Apr 28, 2026 | 4.11 | 4.22 | 4.09 | 4.20 | 4.20 | 1.20% | 43,309,646 |
| Apr 27, 2026 | 4.00 | 4.16 | 3.89 | 4.15 | 4.15 | -0.48% | 51,765,640 |
| Apr 24, 2026 | 4.17 | 4.28 | 4.12 | 4.17 | 4.17 | -0.24% | 51,479,580 |
| Apr 23, 2026 | 4.13 | 4.20 | 4.10 | 4.18 | 4.18 | 0.72% | 44,180,700 |
| Apr 22, 2026 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.72% | 27,851,605 |
| Apr 21, 2026 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | 0.24% | 38,078,500 |
| Apr 20, 2026 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | 1.96% | 39,160,999 |
| Apr 17, 2026 | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -1.92% | 32,844,268 |
| Apr 16, 2026 | 4.10 | 4.18 | 4.09 | 4.17 | 4.17 | 0.97% | 31,931,261 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | -1.90% | 35,376,010 |
| Apr 14, 2026 | 4.24 | 4.28 | 4.17 | 4.21 | 4.21 | -2.09% | 46,913,021 |
| Apr 13, 2026 | 4.27 | 4.33 | 4.19 | 4.30 | 4.30 | 2.38% | 63,243,470 |
| Apr 10, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.47% | 41,602,880 |
| Apr 9, 2026 | 4.27 | 4.34 | 4.19 | 4.22 | 4.22 | -1.63% | 46,828,174 |
| Apr 8, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.29 | 0.70% | 71,899,721 |
| Apr 7, 2026 | 4.14 | 4.29 | 4.06 | 4.26 | 4.26 | 1.43% | 59,812,240 |
| Apr 3, 2026 | 4.53 | 4.56 | 4.18 | 4.20 | 4.20 | -8.70% | 100,706,900 |
| Apr 2, 2026 | 4.59 | 4.75 | 4.56 | 4.60 | 4.60 | 0.44% | 89,027,943 |
| Apr 1, 2026 | 4.72 | 4.82 | 4.56 | 4.58 | 4.58 | -4.98% | 117,068,310 |
| Mar 31, 2026 | 5.27 | 5.34 | 4.81 | 4.82 | 4.82 | -9.40% | 177,741,400 |
| Mar 30, 2026 | 5.30 | 5.69 | 5.26 | 5.32 | 5.32 | 2.90% | 212,580,000 |
| Mar 27, 2026 | 5.29 | 5.54 | 5.14 | 5.17 | 5.17 | -3.18% | 125,535,300 |
| Mar 26, 2026 | 5.50 | 5.55 | 5.23 | 5.34 | 5.34 | -3.26% | 145,463,400 |
| Mar 25, 2026 | 5.08 | 5.61 | 4.84 | 5.52 | 5.52 | 4.35% | 206,470,561 |
| Mar 24, 2026 | 5.15 | 5.34 | 4.99 | 5.29 | 5.29 | -2.58% | 171,708,195 |
| Mar 23, 2026 | 5.10 | 5.60 | 5.00 | 5.43 | 5.43 | 6.68% | 243,724,000 |
| Mar 20, 2026 | 4.75 | 5.32 | 4.68 | 5.09 | 5.09 | 5.17% | 208,648,600 |
| Mar 19, 2026 | 5.09 | 5.13 | 4.81 | 4.84 | 4.84 | -1.63% | 135,040,400 |
| Mar 18, 2026 | 5.17 | 5.26 | 4.88 | 4.92 | 4.92 | -5.93% | 144,799,000 |
| Mar 17, 2026 | 5.09 | 5.41 | 5.08 | 5.23 | 5.23 | -0.95% | 183,062,200 |
| Mar 16, 2026 | 5.72 | 5.85 | 5.15 | 5.28 | 5.28 | -6.55% | 266,984,700 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9.92% | 71,596,840 |
| Mar 12, 2026 | 4.71 | 5.14 | 4.65 | 5.14 | 5.14 | 10.06% | 137,647,600 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.54 | 4.67 | 4.67 | -0.21% | 49,813,960 |
| Mar 10, 2026 | 4.59 | 4.82 | 4.59 | 4.68 | 4.68 | -2.90% | 61,176,460 |
| Mar 9, 2026 | 4.92 | 5.01 | 4.81 | 4.82 | 4.82 | 1.69% | 91,022,320 |
| 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 |