Zhejiang Power New Energy Co., Ltd. (SHA:688184)
China
· Delayed Price · Currency is CNY 13.02
-0.19 (-1.44%)
At close: Apr 30, 2026
Zhejiang Power New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.79 | 13.77 | 12.25 | 13.21 | 13.21 | 2.72% | 8,615,442 |
| Apr 28, 2026 | 12.62 | 13.95 | 12.00 | 12.86 | 12.86 | 5.50% | 12,565,760 |
| Apr 27, 2026 | 10.73 | 12.19 | 10.72 | 12.19 | 12.19 | 19.98% | 6,562,347 |
| Apr 24, 2026 | 10.16 | 10.20 | 9.95 | 10.16 | 10.16 | -0.20% | 491,601 |
| Apr 23, 2026 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | -2.21% | 404,139 |
| Apr 22, 2026 | 10.35 | 10.48 | 10.28 | 10.41 | 10.41 | -0.38% | 446,278 |
| Apr 21, 2026 | 10.40 | 10.49 | 10.28 | 10.45 | 10.45 | -0.48% | 490,704 |
| Apr 20, 2026 | 10.26 | 10.50 | 10.26 | 10.50 | 10.50 | 2.24% | 794,804 |
| Apr 17, 2026 | 10.40 | 10.46 | 10.27 | 10.27 | 10.27 | -1.34% | 372,948 |
| Apr 16, 2026 | 10.45 | 10.49 | 10.34 | 10.41 | 10.41 | -0.38% | 609,958 |
| Apr 15, 2026 | 10.57 | 10.57 | 10.38 | 10.45 | 10.45 | -0.57% | 265,093 |
| Apr 14, 2026 | 10.50 | 10.58 | 10.33 | 10.51 | 10.51 | 0.10% | 655,556 |
| Apr 13, 2026 | 10.36 | 10.64 | 10.35 | 10.50 | 10.50 | 0.96% | 590,459 |
| Apr 10, 2026 | 10.20 | 10.43 | 10.11 | 10.40 | 10.40 | 2.16% | 1,071,373 |
| Apr 9, 2026 | 10.11 | 10.23 | 10.06 | 10.18 | 10.18 | -0.49% | 331,247 |
| Apr 8, 2026 | 10.04 | 10.23 | 9.95 | 10.23 | 10.23 | 3.02% | 764,879 |
| Apr 7, 2026 | 9.83 | 9.93 | 9.76 | 9.93 | 9.93 | 1.53% | 507,270 |
| Apr 3, 2026 | 9.95 | 9.97 | 9.72 | 9.78 | 9.78 | -2.10% | 397,779 |
| Apr 2, 2026 | 10.00 | 10.17 | 9.93 | 9.99 | 9.99 | -0.79% | 335,930 |
| Apr 1, 2026 | 9.92 | 10.19 | 9.88 | 10.07 | 10.07 | 1.21% | 886,958 |
| Mar 31, 2026 | 9.90 | 10.25 | 9.88 | 9.95 | 9.95 | -0.10% | 840,049 |
| Mar 30, 2026 | 9.83 | 10.00 | 9.78 | 9.96 | 9.96 | 0.50% | 550,264 |
| Mar 27, 2026 | 9.88 | 10.00 | 9.83 | 9.91 | 9.91 | 0.10% | 447,399 |
| Mar 26, 2026 | 9.94 | 10.08 | 9.67 | 9.90 | 9.90 | 0.20% | 776,232 |
| Mar 25, 2026 | 9.74 | 9.96 | 9.74 | 9.88 | 9.88 | 1.33% | 336,603 |
| Mar 24, 2026 | 9.61 | 9.76 | 9.53 | 9.75 | 9.75 | 3.17% | 644,671 |
| Mar 23, 2026 | 9.88 | 9.88 | 9.45 | 9.45 | 9.45 | -5.22% | 1,051,454 |
| Mar 20, 2026 | 10.22 | 10.27 | 9.97 | 9.97 | 9.97 | -2.35% | 454,677 |
| Mar 19, 2026 | 10.42 | 10.42 | 10.18 | 10.21 | 10.21 | -2.20% | 436,452 |
| Mar 18, 2026 | 10.31 | 10.45 | 10.26 | 10.44 | 10.44 | 0.38% | 396,627 |
| Mar 17, 2026 | 10.55 | 10.68 | 10.33 | 10.40 | 10.40 | -1.70% | 643,905 |
| Mar 16, 2026 | 10.60 | 10.70 | 10.31 | 10.58 | 10.58 | -0.19% | 1,244,786 |
| Mar 13, 2026 | 10.75 | 10.78 | 10.57 | 10.60 | 10.60 | -0.93% | 572,317 |
| Mar 12, 2026 | 11.00 | 11.04 | 10.61 | 10.70 | 10.70 | -4.29% | 1,975,050 |
| Mar 11, 2026 | 11.18 | 11.29 | 11.00 | 11.18 | 11.18 | - | 841,936 |
| Mar 10, 2026 | 10.86 | 11.18 | 10.86 | 11.18 | 11.18 | 2.10% | 1,562,240 |
| Mar 9, 2026 | 10.97 | 11.00 | 10.85 | 10.95 | 10.95 | -0.64% | 1,333,311 |
| Mar 6, 2026 | 10.96 | 11.08 | 10.72 | 11.02 | 11.02 | -0.27% | 1,277,062 |
| Mar 5, 2026 | 10.90 | 11.22 | 10.80 | 11.05 | 11.05 | 1.01% | 1,869,182 |
| Mar 4, 2026 | 10.66 | 10.96 | 10.66 | 10.94 | 10.94 | 1.30% | 1,542,783 |
| Mar 3, 2026 | 10.93 | 11.02 | 10.76 | 10.80 | 10.80 | -1.28% | 1,642,188 |
| Mar 2, 2026 | 10.94 | 10.98 | 10.56 | 10.94 | 10.94 | -0.55% | 1,788,871 |
| Feb 27, 2026 | 10.20 | 11.20 | 10.20 | 11.00 | 11.00 | 5.36% | 2,682,624 |
| Feb 26, 2026 | 10.66 | 10.66 | 10.30 | 10.44 | 10.44 | -0.48% | 748,873 |
| Feb 25, 2026 | 10.40 | 10.60 | 10.40 | 10.49 | 10.49 | 0.29% | 701,810 |
| Feb 24, 2026 | 10.50 | 10.50 | 10.38 | 10.46 | 10.46 | -0.38% | 599,145 |
| Feb 13, 2026 | 10.46 | 10.56 | 10.36 | 10.50 | 10.50 | -0.10% | 1,062,534 |
| Feb 12, 2026 | 10.54 | 10.60 | 10.28 | 10.51 | 10.51 | -1.04% | 1,055,538 |
| Feb 11, 2026 | 10.63 | 10.63 | 10.53 | 10.62 | 10.62 | 0.19% | 690,423 |
| Feb 10, 2026 | 10.60 | 10.63 | 10.52 | 10.60 | 10.60 | 0.19% | 870,467 |
| Feb 9, 2026 | 10.50 | 10.62 | 10.37 | 10.58 | 10.58 | 1.15% | 1,671,438 |
| Feb 6, 2026 | 10.47 | 10.50 | 10.26 | 10.46 | 10.46 | -0.10% | 1,390,535 |
| Feb 5, 2026 | 10.30 | 10.48 | 10.20 | 10.47 | 10.47 | 1.65% | 1,060,200 |
| Feb 4, 2026 | 10.01 | 10.32 | 9.90 | 10.30 | 10.30 | 2.90% | 1,467,361 |
| Feb 3, 2026 | 9.91 | 10.06 | 9.74 | 10.01 | 10.01 | 1.32% | 1,410,495 |
| Feb 2, 2026 | 9.93 | 10.28 | 9.88 | 9.88 | 9.88 | - | 1,400,073 |
| Jan 30, 2026 | 9.82 | 9.98 | 9.65 | 9.88 | 9.88 | -0.30% | 1,095,674 |
| Jan 29, 2026 | 9.99 | 10.38 | 9.86 | 9.91 | 9.91 | -0.80% | 2,343,898 |
| Jan 28, 2026 | 9.60 | 9.99 | 9.56 | 9.99 | 9.99 | 3.85% | 2,318,851 |
| Jan 27, 2026 | 9.55 | 9.62 | 9.44 | 9.62 | 9.62 | 0.31% | 965,635 |
| Jan 26, 2026 | 9.64 | 9.64 | 9.43 | 9.59 | 9.59 | -0.52% | 1,000,532 |
| Jan 23, 2026 | 9.63 | 9.64 | 9.53 | 9.64 | 9.64 | 0.10% | 1,312,007 |
| Jan 22, 2026 | 9.65 | 9.68 | 9.59 | 9.63 | 9.63 | 0.10% | 1,033,347 |
| Jan 21, 2026 | 9.52 | 9.64 | 9.52 | 9.62 | 9.62 | 0.42% | 678,414 |
| Jan 20, 2026 | 9.55 | 9.69 | 9.53 | 9.58 | 9.58 | -0.83% | 947,159 |
| Jan 19, 2026 | 9.60 | 9.68 | 9.55 | 9.66 | 9.66 | 0.31% | 1,065,730 |
| Jan 16, 2026 | 9.72 | 9.79 | 9.48 | 9.63 | 9.63 | - | 1,392,353 |
| Jan 15, 2026 | 9.48 | 9.70 | 9.46 | 9.63 | 9.63 | 1.90% | 1,346,698 |
| Jan 14, 2026 | 9.41 | 9.59 | 9.41 | 9.45 | 9.45 | -0.74% | 1,434,935 |
| Jan 13, 2026 | 9.60 | 9.60 | 9.45 | 9.52 | 9.52 | -0.63% | 909,946 |
| Jan 12, 2026 | 9.52 | 9.60 | 9.44 | 9.58 | 9.58 | 0.63% | 960,755 |
| Jan 9, 2026 | 9.50 | 9.55 | 9.31 | 9.52 | 9.52 | 0.21% | 1,341,831 |
| Jan 8, 2026 | 9.48 | 9.54 | 9.41 | 9.50 | 9.50 | 0.74% | 1,046,839 |
| Jan 7, 2026 | 9.55 | 9.58 | 9.42 | 9.43 | 9.43 | -1.26% | 508,470 |
| Jan 6, 2026 | 9.44 | 9.64 | 9.44 | 9.55 | 9.55 | 1.38% | 693,557 |
| Jan 5, 2026 | 9.28 | 9.50 | 9.28 | 9.42 | 9.42 | 1.51% | 596,116 |
| Dec 31, 2025 | 9.25 | 9.34 | 9.25 | 9.28 | 9.28 | -0.11% | 276,810 |
| Dec 30, 2025 | 9.31 | 9.31 | 9.18 | 9.29 | 9.29 | -0.21% | 373,793 |
| Dec 29, 2025 | 9.49 | 9.49 | 9.28 | 9.31 | 9.31 | -1.90% | 668,216 |
| Dec 26, 2025 | 9.46 | 9.60 | 9.46 | 9.49 | 9.49 | 0.21% | 544,799 |
| Dec 25, 2025 | 9.51 | 9.51 | 9.39 | 9.47 | 9.47 | -0.11% | 417,668 |
| Dec 24, 2025 | 9.31 | 9.52 | 9.28 | 9.48 | 9.48 | 1.83% | 558,904 |
| Dec 23, 2025 | 9.53 | 9.59 | 9.29 | 9.31 | 9.31 | -2.31% | 678,522 |
| Dec 22, 2025 | 9.58 | 9.62 | 9.49 | 9.53 | 9.53 | -0.52% | 445,741 |
| Dec 19, 2025 | 9.26 | 9.73 | 9.26 | 9.58 | 9.58 | 3.01% | 1,010,096 |
| Dec 18, 2025 | 9.14 | 9.39 | 9.13 | 9.30 | 9.30 | 1.64% | 816,847 |
| Dec 17, 2025 | 9.05 | 9.17 | 9.00 | 9.15 | 9.15 | 1.10% | 757,626 |
| Dec 16, 2025 | 9.16 | 9.22 | 9.04 | 9.05 | 9.05 | -1.42% | 713,259 |
| Dec 15, 2025 | 9.20 | 9.28 | 9.13 | 9.18 | 9.18 | -0.65% | 502,070 |
| Dec 12, 2025 | 9.17 | 9.26 | 9.11 | 9.24 | 9.24 | 0.76% | 877,128 |
| Dec 11, 2025 | 9.21 | 9.30 | 9.14 | 9.17 | 9.17 | -0.43% | 707,003 |
| Dec 10, 2025 | 9.36 | 9.36 | 9.10 | 9.21 | 9.21 | -1.50% | 1,434,231 |
| Dec 9, 2025 | 9.55 | 9.60 | 9.30 | 9.35 | 9.35 | -1.79% | 1,280,295 |
| Dec 8, 2025 | 9.53 | 9.58 | 9.49 | 9.52 | 9.52 | - | 695,832 |
| Dec 5, 2025 | 9.45 | 9.54 | 9.33 | 9.52 | 9.52 | 0.74% | 683,621 |
| Dec 4, 2025 | 9.71 | 9.73 | 9.45 | 9.45 | 9.45 | -2.58% | 895,571 |
| Dec 3, 2025 | 9.82 | 9.89 | 9.66 | 9.70 | 9.70 | -1.22% | 860,584 |
| Dec 2, 2025 | 9.91 | 9.94 | 9.79 | 9.82 | 9.82 | -1.01% | 589,031 |
| Dec 1, 2025 | 9.92 | 9.99 | 9.87 | 9.92 | 9.92 | 0.10% | 642,648 |
| Nov 28, 2025 | 9.79 | 9.94 | 9.77 | 9.91 | 9.91 | 1.12% | 743,393 |