Skip to main content
Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China flag China · Delayed Price · Currency is CNY
10.11
+0.04 (0.40%)
Mar 10, 2026, 10:14 AM CST

SHA:605162 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9510.139.9010.06-0.40%4,692,400
Mar 6, 20269.8210.139.8210.0210.020.80%9,810,300
Mar 5, 202610.0210.169.879.949.941.22%11,052,348
Mar 4, 20269.539.969.539.829.820.41%12,661,030
Mar 3, 20269.7510.319.749.789.78-14,304,030
Mar 2, 20269.619.859.539.789.780.20%10,151,520
Feb 27, 20269.519.879.489.769.762.63%9,711,190
Feb 26, 20269.389.579.359.519.511.39%5,508,700
Feb 25, 20269.389.509.329.389.380.21%3,579,100
Feb 24, 20269.179.379.179.369.362.07%4,049,721
Feb 13, 20269.279.289.139.179.17-1.08%2,955,840
Feb 12, 20269.399.399.199.279.27-0.75%3,557,228
Feb 11, 20269.369.409.269.349.340.11%3,364,600
Feb 10, 20269.399.419.279.339.33-0.43%2,832,000
Feb 9, 20269.269.399.209.379.371.74%3,408,030
Feb 6, 20269.109.279.089.219.210.99%3,778,400
Feb 5, 20269.259.289.129.129.12-1.51%3,118,600
Feb 4, 20269.129.269.129.269.261.31%2,986,400
Feb 3, 20269.109.169.029.149.140.55%3,174,760
Feb 2, 20269.199.309.099.099.09-1.30%4,622,800
Jan 30, 20269.129.249.089.219.210.77%4,412,715
Jan 29, 20269.219.329.109.149.14-1.19%4,532,800
Jan 28, 20269.449.449.249.259.25-1.60%3,846,328
Jan 27, 20269.539.539.189.409.40-1.36%5,151,300
Jan 26, 20269.509.609.419.539.530.42%7,184,000
Jan 23, 20269.539.559.459.499.49-0.32%5,021,700
Jan 22, 20269.389.529.359.529.521.49%6,233,900
Jan 21, 20269.359.389.159.389.380.75%6,249,721
Jan 20, 20269.429.499.279.319.31-1.27%8,042,000
Jan 19, 20269.109.479.109.439.433.17%11,149,400
Jan 16, 20269.499.599.119.149.14-3.28%12,172,000
Jan 15, 20269.669.789.379.459.45-2.78%17,002,700
Jan 14, 202610.1610.289.619.729.72-4.05%25,293,800
Jan 13, 202610.1610.489.8110.1310.13-0.49%34,018,215
Jan 12, 20269.2210.229.1910.1810.189.58%40,886,480
Jan 9, 20268.869.388.799.299.294.85%11,048,600
Jan 8, 20268.718.888.638.868.861.72%5,721,200
Jan 7, 20268.858.858.678.718.71-1.58%5,232,700
Jan 6, 20268.728.868.668.858.851.84%5,784,300
Jan 5, 20268.598.728.548.698.691.76%3,541,300
Dec 31, 20258.578.598.458.548.54-0.23%2,467,000
Dec 30, 20258.558.658.508.568.56-0.47%3,269,000
Dec 29, 20258.668.678.548.608.60-0.92%3,721,000
Dec 26, 20258.758.778.678.688.68-0.80%3,156,100
Dec 25, 20258.698.808.618.758.751.04%3,699,100
Dec 24, 20258.648.698.608.668.66-2,330,100
Dec 23, 20258.708.708.628.668.66-0.12%2,002,400
Dec 22, 20258.698.708.628.678.670.23%2,714,100
Dec 19, 20258.558.698.488.658.651.65%2,518,800
Dec 18, 20258.458.578.408.518.510.12%2,982,500
Dec 17, 20258.408.528.328.508.500.71%3,091,900
Dec 16, 20258.688.688.428.448.44-2.31%3,589,600
Dec 15, 20258.728.738.608.648.64-0.92%3,056,100
Dec 12, 20258.878.938.708.728.72-0.68%3,132,300
Dec 11, 20258.989.018.788.788.78-2.23%3,900,700
Dec 10, 20259.069.138.928.988.98-1.54%4,003,000
Dec 9, 20259.109.199.039.129.120.11%3,171,200
Dec 8, 20259.079.229.039.119.111.00%3,414,200
Dec 5, 20258.969.038.859.029.020.45%3,448,400
Dec 4, 20259.109.128.938.988.98-1.32%3,312,700
Dec 3, 20259.269.279.089.109.10-0.98%3,264,900
Dec 2, 20259.209.259.169.199.19-0.76%2,834,500
Dec 1, 20259.189.389.189.269.261.20%4,469,900
Nov 28, 20259.329.329.079.159.15-1.82%5,019,700
Nov 27, 20259.209.429.119.329.321.53%7,579,400
Nov 26, 20259.149.369.099.189.180.22%6,040,400
Nov 25, 20258.959.358.909.169.162.92%8,204,200
Nov 24, 20258.738.948.738.908.902.30%7,468,900
Nov 21, 20259.289.338.678.708.70-6.95%9,312,500
Nov 20, 20259.269.469.249.359.351.19%5,407,000
Nov 19, 20259.409.459.189.249.24-1.91%4,954,100
Nov 18, 20259.519.609.359.429.42-1.05%5,396,012
Nov 17, 20259.619.739.479.529.52-2.06%6,756,400
Nov 14, 20259.579.779.549.729.721.04%7,756,400
Nov 13, 20259.499.709.409.629.620.94%6,671,100
Nov 12, 20259.579.619.489.539.53-0.52%6,158,100
Nov 11, 20259.679.749.559.589.58-1.03%7,289,300
Nov 10, 20259.529.829.439.689.681.89%11,880,840
Nov 7, 20259.339.629.339.509.500.96%10,016,500
Nov 6, 20259.509.849.399.419.41-0.63%18,292,600
Nov 5, 20259.309.499.189.479.471.83%13,371,300
Nov 4, 20259.229.409.159.309.300.76%11,801,700
Nov 3, 20258.989.258.979.239.233.48%12,308,450
Oct 31, 20258.878.988.848.928.920.79%4,257,100
Oct 30, 20258.888.968.828.858.85-0.78%4,910,415
Oct 29, 20259.079.108.788.928.92-1.98%9,035,800
Oct 28, 20258.999.168.979.109.101.00%6,619,300
Oct 27, 20259.069.108.959.019.010.33%6,494,200
Oct 24, 20259.139.198.978.988.98-1.86%6,740,200
Oct 23, 20259.069.259.049.159.150.66%8,783,600
Oct 22, 20259.069.209.049.099.090.11%8,035,700
Oct 21, 20259.099.118.999.089.08-0.33%8,442,100
Oct 20, 20258.799.118.779.119.113.64%9,867,600
Oct 17, 20258.868.928.778.798.79-0.90%3,631,600
Oct 16, 20258.999.018.858.878.87-1.33%3,737,500
Oct 15, 20258.989.008.908.998.990.11%3,976,600
Oct 14, 20258.899.028.898.988.981.24%7,098,900
Oct 13, 20258.728.888.558.878.87-0.45%4,673,100
Oct 10, 20258.808.958.748.918.911.60%4,877,400
Oct 9, 20258.808.838.748.778.77-3,146,100