Skip to main content
Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China flag China · Delayed Price · Currency is CNY
276.28
+4.97 (1.83%)
Apr 29, 2026, 1:45 PM CST

SHA:603129 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026274.39277.00270.39271.31271.31-1.12%657,050
Apr 27, 2026279.57285.00274.00274.39274.39-1.23%1,194,184
Apr 24, 2026270.93281.60270.93277.82277.822.10%1,543,119
Apr 23, 2026274.19274.87270.00272.10272.10-0.77%742,683
Apr 22, 2026268.00277.87267.00274.20274.201.18%1,164,728
Apr 21, 2026268.01272.65265.10271.00271.00-0.62%1,218,023
Apr 20, 2026276.04276.04265.00272.68272.68-1.92%1,978,643
Apr 17, 2026275.53283.99270.36278.01278.011.02%2,524,036
Apr 16, 2026246.33278.78244.33275.19275.197.97%5,051,032
Apr 15, 2026253.88255.27248.00254.88254.881.75%1,495,663
Apr 14, 2026249.00252.70244.01250.50250.501.42%1,118,377
Apr 13, 2026252.01252.93246.40247.00247.00-1.98%930,087
Apr 10, 2026247.89255.68247.89252.00252.001.67%1,155,982
Apr 9, 2026244.99250.80244.50247.85247.850.15%1,011,811
Apr 8, 2026240.26248.48240.26247.49247.495.20%1,564,371
Apr 7, 2026238.50238.86233.01235.26235.26-1.36%684,637
Apr 3, 2026241.08248.50238.00238.50238.50-1.37%941,643
Apr 2, 2026239.46243.93233.47241.82241.820.99%1,972,783
Apr 1, 2026230.00242.58226.44239.44239.444.74%2,428,379
Mar 31, 2026225.00232.56222.84228.60228.601.60%1,719,962
Mar 30, 2026228.38232.50224.13225.00225.00-0.71%1,246,011
Mar 27, 2026220.29229.56220.01226.60226.601.77%1,339,539
Mar 26, 2026235.04236.30221.11222.65222.65-5.13%1,834,389
Mar 25, 2026228.55237.70228.55234.69234.693.39%1,269,123
Mar 24, 2026227.13228.70221.50227.00227.001.35%1,121,360
Mar 23, 2026230.00234.96223.33223.97223.97-6.68%2,439,941
Mar 20, 2026249.14249.14238.30240.00240.00-2.63%1,624,044
Mar 19, 2026252.84255.99245.10246.48246.48-3.57%1,029,150
Mar 18, 2026259.78260.66254.00255.60255.60-2.07%900,224
Mar 17, 2026255.00266.00255.00260.99260.991.56%1,499,618
Mar 16, 2026248.90259.04246.27256.97256.972.73%1,588,323
Mar 13, 2026254.57259.17248.88250.15250.15-2.57%1,325,543
Mar 12, 2026256.10258.98253.88256.75256.750.09%1,072,109
Mar 11, 2026251.24260.89247.80256.51256.512.09%2,046,629
Mar 10, 2026240.34252.00240.01251.26251.265.13%2,275,062
Mar 9, 2026239.31242.33233.51239.00239.00-2.09%1,740,888
Mar 6, 2026237.97249.83236.40244.10244.102.26%1,818,084
Mar 5, 2026234.24241.38232.50238.70238.702.79%1,558,188
Mar 4, 2026232.95235.81229.57232.22232.22-0.93%1,426,744
Mar 3, 2026240.66244.00232.89234.39234.39-2.61%1,683,206
Mar 2, 2026242.00249.00240.00240.67240.67-2.67%1,714,554
Feb 27, 2026246.72250.92243.05247.26247.26-0.52%1,754,146
Feb 26, 2026258.00259.98247.58248.56248.56-4.49%1,773,300
Feb 25, 2026253.00262.76252.00260.25260.252.87%2,090,937
Feb 24, 2026249.00262.70249.00253.00253.003.39%2,486,615
Feb 13, 2026247.00249.88243.88244.70244.70-0.88%901,305
Feb 12, 2026248.70250.31245.00246.87246.87-0.46%1,111,340
Feb 11, 2026249.00249.78246.18248.02248.02-0.02%872,000
Feb 10, 2026246.90249.30244.54248.06248.060.51%1,005,621
Feb 9, 2026249.94250.51245.10246.80246.800.47%1,747,919
Feb 6, 2026256.01256.65240.00245.64245.64-5.19%3,144,745
Feb 5, 2026260.00262.00255.19259.08259.080.39%1,259,474
Feb 4, 2026252.36260.00251.18258.07258.072.25%1,638,488
Feb 3, 2026246.32252.88245.55252.38252.383.45%1,985,673
Feb 2, 2026252.99255.22243.60243.96243.96-3.14%3,437,102
Jan 30, 2026259.63261.00245.36251.88251.88-2.99%2,970,474
Jan 29, 2026266.31269.60258.10259.64259.64-2.94%1,670,940
Jan 28, 2026274.47275.50265.30267.50267.50-2.37%1,619,358
Jan 27, 2026266.20276.79260.25274.00274.002.93%2,018,410
Jan 26, 2026267.59272.70264.57266.20266.20-0.53%1,640,095
Jan 23, 2026269.80269.87263.54267.61267.61-0.81%1,869,877
Jan 22, 2026284.00284.08268.58269.80269.80-3.46%1,336,401
Jan 21, 2026270.01279.99267.18279.46279.462.49%1,534,207
Jan 20, 2026277.74279.00269.05272.66272.66-1.83%1,370,613
Jan 19, 2026275.85283.20274.01277.73277.730.68%1,420,163
Jan 16, 2026267.69278.80263.00275.85275.853.70%2,962,761
Jan 15, 2026259.99267.50258.00266.00266.002.31%1,890,117
Jan 14, 2026265.46267.42253.43260.00260.00-2.35%3,509,136
Jan 13, 2026268.82274.27265.23266.25266.25-0.98%1,930,914
Jan 12, 2026267.00271.39264.65268.89268.890.40%1,414,988
Jan 9, 2026268.26269.96263.10267.81267.81-0.55%1,736,498
Jan 8, 2026271.11271.68268.00269.29269.29-0.67%960,418
Jan 7, 2026274.63277.00268.00271.11271.11-1.82%1,696,193
Jan 6, 2026281.52285.57273.00276.14276.14-2.01%1,703,118
Jan 5, 2026278.41285.32277.10281.80281.801.12%1,306,950
Dec 31, 2025280.18281.50276.26278.68278.68-0.07%623,312
Dec 30, 2025279.09281.87277.56278.88278.88-0.66%800,673
Dec 29, 2025278.14281.98274.01280.72280.720.86%987,640
Dec 26, 2025280.00282.72276.20278.34278.34-0.88%984,700
Dec 25, 2025277.90281.89275.12280.80280.801.01%962,100
Dec 24, 2025283.84286.99276.18278.00278.00-2.32%1,589,500
Dec 23, 2025290.50294.50281.26284.59284.59-2.32%1,401,476
Dec 22, 2025297.68298.56288.55291.35291.35-1.97%1,133,726
Dec 19, 2025286.37302.55284.50297.21297.213.00%1,366,050
Dec 18, 2025286.41291.00283.56288.54288.540.08%583,905
Dec 17, 2025283.82289.60281.45288.30288.301.61%861,745
Dec 16, 2025286.54286.54278.54283.73283.73-0.38%1,115,145
Dec 15, 2025288.68292.00281.26284.82284.82-2.66%1,449,860
Dec 12, 2025290.78295.35287.98292.60292.600.38%991,400
Dec 11, 2025294.68299.19290.81291.50291.50-1.02%1,286,152
Dec 10, 2025280.00295.58279.97294.50294.504.85%1,718,618
Dec 9, 2025277.34287.61277.34280.88280.880.78%989,962
Dec 8, 2025277.94280.00273.82278.71278.710.26%1,166,793
Dec 5, 2025272.00278.80262.40278.00278.000.51%1,925,425
Dec 4, 2025270.65278.30269.82276.60276.602.20%1,211,299
Dec 3, 2025264.63274.50264.63270.65270.652.31%1,593,030
Dec 2, 2025268.65271.88262.63264.54264.54-2.25%1,402,223
Dec 1, 2025265.50271.88257.60270.64270.642.32%1,708,405
Nov 28, 2025261.17265.58256.51264.50264.501.62%1,340,700
Nov 27, 2025262.50268.00259.98260.28260.28-0.77%1,338,340