Skip to main content
Zhejiang Xinzhonggang Thermal Power Co., LTD. (SHA:605162)
China flag China · Delayed Price · Currency is CNY
11.47
-0.05 (-0.43%)
Apr 29, 2026, 3:00 PM CST

SHA:605162 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.3211.5911.3111.45--0.61%8,088,985
Apr 28, 202611.9011.9211.3611.5211.52-3.44%16,642,270
Apr 27, 202611.6612.0011.4011.9311.93-0.58%16,648,300
Apr 24, 202612.5312.7911.9212.0012.00-8.12%26,184,890
Apr 23, 202613.3013.5712.4313.0613.06-3.33%33,928,090
Apr 22, 202613.7213.7713.1513.5113.51-2.53%28,603,010
Apr 21, 202614.4914.6013.6513.8613.86-1.07%49,511,940
Apr 20, 202612.7414.0112.5714.0114.019.97%22,134,280
Apr 17, 202613.0013.2812.6412.7412.74-2.30%25,656,060
Apr 16, 202612.3013.2811.8113.0413.041.72%39,472,010
Apr 15, 202613.3313.5712.6512.8212.82-8.75%39,738,970
Apr 14, 202613.4914.8813.3014.0514.051.81%40,545,870
Apr 13, 202613.5013.9712.9013.8013.80-2.61%37,229,510
Apr 10, 202613.8014.8513.1514.1714.170.14%48,873,270
Apr 9, 202614.7014.8613.9314.1514.15-8.59%51,978,010
Apr 8, 202614.1315.4814.1315.4815.4810.02%61,536,960
Apr 7, 202612.7914.0712.1214.0714.0710.01%59,477,440
Apr 3, 202614.4815.4612.7212.7912.79-8.97%65,207,510
Apr 2, 202613.4014.0513.4014.0514.0510.02%46,318,810
Apr 1, 202611.8012.7711.1312.7712.779.99%54,830,711
Mar 31, 202610.2011.6110.1611.6111.6110.05%32,621,079
Mar 30, 202610.9910.9910.0810.5510.55-5.80%29,103,790
Mar 27, 202610.8011.7010.8011.2011.202.00%33,439,530
Mar 26, 202610.8511.1110.5610.9810.980.27%25,514,680
Mar 25, 202610.5511.1510.4610.9510.951.58%29,820,495
Mar 24, 202610.5910.8810.3710.7810.783.65%27,281,135
Mar 23, 202610.9011.3210.3310.4010.40-2.26%37,413,460
Mar 20, 202610.2610.929.9510.6410.645.14%34,123,730
Mar 19, 202610.1010.7010.0710.1210.12-1.08%30,840,600
Mar 18, 20269.5610.489.5510.2310.237.35%33,897,700
Mar 17, 20269.679.789.519.539.53-1.45%5,875,800
Mar 16, 20269.709.759.619.679.67-0.31%5,398,300
Mar 13, 20269.969.969.669.709.70-2.02%7,043,500
Mar 12, 202610.0510.129.879.909.90-1.20%6,768,500
Mar 11, 202610.0510.099.9110.0210.02-0.40%7,464,000
Mar 10, 202610.0710.159.9810.0610.06-0.10%7,683,200
Mar 9, 20269.9510.139.9010.0710.070.50%8,839,000
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