Longyan Zhuoyue New Energy Co., Ltd. (SHA:688196)
China
· Delayed Price · Currency is CNY 87.58
-3.33 (-3.66%)
Mar 6, 2026, 4:00 PM EST
SHA:688196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.99 | 93.29 | 83.17 | 83.55 | 83.55 | -4.60% | 4,299,442 |
| Mar 6, 2026 | 90.01 | 90.01 | 85.88 | 87.58 | 87.58 | -3.66% | 2,587,556 |
| Mar 5, 2026 | 84.00 | 95.00 | 82.99 | 90.91 | 90.91 | 8.23% | 3,594,211 |
| Mar 4, 2026 | 84.00 | 85.85 | 80.87 | 84.00 | 84.00 | -1.52% | 2,355,563 |
| Mar 3, 2026 | 81.95 | 90.00 | 79.60 | 85.30 | 85.30 | 4.01% | 3,189,974 |
| Mar 2, 2026 | 83.10 | 86.67 | 80.95 | 82.01 | 82.01 | -0.75% | 1,894,807 |
| Feb 27, 2026 | 83.00 | 83.09 | 80.18 | 82.63 | 82.63 | 0.10% | 1,133,256 |
| Feb 26, 2026 | 79.87 | 83.20 | 78.87 | 82.55 | 82.55 | 3.32% | 1,467,456 |
| Feb 25, 2026 | 82.82 | 84.41 | 78.50 | 79.90 | 79.90 | -2.04% | 1,862,536 |
| Feb 24, 2026 | 75.95 | 83.20 | 73.74 | 81.56 | 81.56 | 10.60% | 2,780,936 |
| Feb 13, 2026 | 75.70 | 75.70 | 73.50 | 73.74 | 73.74 | -1.27% | 827,966 |
| Feb 12, 2026 | 75.96 | 77.50 | 74.32 | 74.69 | 74.69 | -1.19% | 952,799 |
| Feb 11, 2026 | 76.12 | 77.50 | 75.35 | 75.59 | 75.59 | -0.90% | 950,808 |
| Feb 10, 2026 | 78.65 | 78.87 | 76.01 | 76.28 | 76.28 | -1.56% | 1,370,803 |
| Feb 9, 2026 | 80.00 | 80.00 | 76.69 | 77.49 | 77.49 | -0.36% | 813,580 |
| Feb 6, 2026 | 75.27 | 78.66 | 75.27 | 77.77 | 77.77 | 1.47% | 1,244,429 |
| Feb 5, 2026 | 78.24 | 79.64 | 76.07 | 76.64 | 76.64 | -1.72% | 1,030,240 |
| Feb 4, 2026 | 78.49 | 78.78 | 73.80 | 77.98 | 77.98 | -0.01% | 1,996,490 |
| Feb 3, 2026 | 76.22 | 78.87 | 75.87 | 77.99 | 77.99 | 3.34% | 1,269,431 |
| Feb 2, 2026 | 77.84 | 81.07 | 75.00 | 75.47 | 75.47 | -3.61% | 2,350,228 |
| Jan 30, 2026 | 83.83 | 83.85 | 75.01 | 78.30 | 78.30 | -5.16% | 3,180,619 |
| Jan 29, 2026 | 83.15 | 86.26 | 82.56 | 82.56 | 82.56 | -1.69% | 1,331,479 |
| Jan 28, 2026 | 85.82 | 87.67 | 82.02 | 83.98 | 83.98 | -3.80% | 1,638,407 |
| Jan 27, 2026 | 83.90 | 88.48 | 82.62 | 87.30 | 87.30 | 3.62% | 1,340,145 |
| Jan 26, 2026 | 82.25 | 86.98 | 82.10 | 84.25 | 84.25 | 2.81% | 1,739,449 |
| Jan 23, 2026 | 83.00 | 84.50 | 79.41 | 81.95 | 81.95 | -2.45% | 1,711,263 |
| Jan 22, 2026 | 77.10 | 85.00 | 76.58 | 84.01 | 84.01 | 8.98% | 2,392,498 |
| Jan 21, 2026 | 77.80 | 78.50 | 76.27 | 77.09 | 77.09 | -0.52% | 873,149 |
| Jan 20, 2026 | 76.48 | 77.49 | 73.72 | 77.49 | 77.49 | 1.29% | 1,597,060 |
| Jan 19, 2026 | 75.58 | 77.75 | 74.12 | 76.50 | 76.50 | 1.22% | 1,924,754 |
| Jan 16, 2026 | 75.75 | 77.75 | 74.20 | 75.58 | 75.58 | 2.43% | 1,947,240 |
| Jan 15, 2026 | 72.82 | 76.92 | 72.70 | 73.79 | 73.79 | 1.21% | 3,143,524 |
| Jan 14, 2026 | 72.94 | 81.00 | 72.01 | 72.91 | 72.91 | 0.14% | 4,096,066 |
| Jan 13, 2026 | 68.99 | 75.17 | 67.36 | 72.81 | 72.81 | 3.64% | 3,545,007 |
| Jan 12, 2026 | 73.50 | 74.74 | 70.00 | 70.25 | 70.25 | -3.57% | 3,020,857 |
| Jan 9, 2026 | 66.98 | 75.74 | 66.98 | 72.85 | 72.85 | 15.42% | 5,747,416 |
| Jan 8, 2026 | 60.13 | 63.33 | 59.10 | 63.12 | 63.12 | 5.99% | 1,886,905 |
| Jan 7, 2026 | 60.64 | 60.64 | 59.18 | 59.55 | 59.55 | -0.40% | 1,059,571 |
| Jan 6, 2026 | 59.50 | 61.02 | 59.33 | 59.79 | 59.79 | 1.25% | 1,335,659 |
| Jan 5, 2026 | 59.38 | 59.97 | 58.08 | 59.05 | 59.05 | 0.25% | 1,186,960 |
| Dec 31, 2025 | 55.50 | 59.58 | 55.50 | 58.90 | 58.90 | 7.31% | 2,118,741 |
| Dec 30, 2025 | 55.30 | 56.30 | 54.88 | 54.89 | 54.89 | -1.28% | 801,660 |
| Dec 29, 2025 | 55.85 | 57.16 | 55.20 | 55.60 | 55.60 | -0.29% | 1,059,541 |
| Dec 26, 2025 | 57.33 | 57.33 | 55.30 | 55.76 | 55.76 | -2.23% | 1,169,924 |
| Dec 25, 2025 | 55.44 | 57.33 | 54.58 | 57.03 | 57.03 | 2.85% | 1,091,748 |
| Dec 24, 2025 | 55.10 | 55.66 | 54.65 | 55.45 | 55.45 | 1.15% | 509,589 |
| Dec 23, 2025 | 56.11 | 56.29 | 54.52 | 54.82 | 54.82 | -2.32% | 1,262,372 |
| Dec 22, 2025 | 57.16 | 57.16 | 55.60 | 56.12 | 56.12 | -1.39% | 1,074,770 |
| Dec 19, 2025 | 59.98 | 59.99 | 56.81 | 56.91 | 56.91 | -3.41% | 982,032 |
| Dec 18, 2025 | 57.49 | 59.28 | 57.49 | 58.92 | 58.92 | 1.45% | 1,125,010 |
| Dec 17, 2025 | 57.16 | 58.20 | 55.61 | 58.08 | 58.08 | 1.43% | 1,233,039 |
| Dec 16, 2025 | 57.57 | 60.19 | 56.38 | 57.26 | 57.26 | -0.54% | 2,516,438 |
| Dec 15, 2025 | 54.21 | 58.17 | 54.01 | 57.57 | 57.57 | 6.61% | 2,113,715 |
| Dec 12, 2025 | 53.00 | 54.66 | 53.00 | 54.00 | 54.00 | 1.22% | 844,356 |
| Dec 11, 2025 | 53.26 | 54.43 | 52.22 | 53.35 | 53.35 | 1.91% | 1,469,293 |
| Dec 10, 2025 | 53.00 | 53.47 | 52.05 | 52.35 | 52.35 | -1.86% | 751,528 |
| Dec 9, 2025 | 53.47 | 53.98 | 53.10 | 53.34 | 53.34 | -0.24% | 632,969 |
| Dec 8, 2025 | 53.60 | 54.04 | 53.17 | 53.47 | 53.47 | -0.26% | 967,612 |
| Dec 5, 2025 | 56.95 | 56.95 | 53.53 | 53.61 | 53.61 | -3.94% | 1,195,467 |
| Dec 4, 2025 | 57.03 | 57.26 | 55.45 | 55.81 | 55.81 | -2.57% | 638,556 |
| Dec 3, 2025 | 54.89 | 57.90 | 54.30 | 57.28 | 57.28 | 3.37% | 1,233,498 |
| Dec 2, 2025 | 54.93 | 55.78 | 53.83 | 55.41 | 55.41 | 0.84% | 748,642 |
| Dec 1, 2025 | 56.00 | 56.00 | 54.03 | 54.95 | 54.95 | -1.87% | 1,218,851 |
| Nov 28, 2025 | 51.99 | 56.50 | 51.99 | 56.00 | 56.00 | 6.65% | 1,763,391 |
| Nov 27, 2025 | 52.50 | 54.00 | 52.41 | 52.51 | 52.51 | -1.45% | 860,823 |
| Nov 26, 2025 | 52.19 | 53.51 | 52.00 | 53.28 | 53.28 | 1.78% | 1,109,430 |
| Nov 25, 2025 | 54.08 | 54.08 | 52.02 | 52.35 | 52.35 | -0.29% | 898,734 |
| Nov 24, 2025 | 51.65 | 52.70 | 51.02 | 52.50 | 52.50 | 1.70% | 1,417,790 |
| Nov 21, 2025 | 53.93 | 54.83 | 51.31 | 51.62 | 51.62 | -5.46% | 1,856,601 |
| Nov 20, 2025 | 57.04 | 57.72 | 54.06 | 54.60 | 54.60 | -2.33% | 1,545,255 |
| Nov 19, 2025 | 57.33 | 57.67 | 55.29 | 55.90 | 55.90 | -2.02% | 1,198,004 |
| Nov 18, 2025 | 57.00 | 58.89 | 56.50 | 57.05 | 57.05 | -1.74% | 1,592,247 |
| Nov 17, 2025 | 61.89 | 62.20 | 57.58 | 58.06 | 58.06 | -5.91% | 2,784,471 |
| Nov 14, 2025 | 62.00 | 62.60 | 60.60 | 61.71 | 61.71 | -4.01% | 2,555,672 |
| Nov 13, 2025 | 62.61 | 66.18 | 61.20 | 64.29 | 64.29 | 0.14% | 3,897,828 |
| Nov 12, 2025 | 61.05 | 68.88 | 58.74 | 64.20 | 64.20 | 5.59% | 5,089,909 |
| Nov 11, 2025 | 61.38 | 62.54 | 60.00 | 60.80 | 60.80 | -1.90% | 2,696,193 |
| Nov 10, 2025 | 62.81 | 64.47 | 60.93 | 61.98 | 61.98 | -1.68% | 5,309,468 |
| Nov 7, 2025 | 53.05 | 63.04 | 52.30 | 63.04 | 63.04 | 20.01% | 5,607,025 |
| Nov 6, 2025 | 50.36 | 53.49 | 50.14 | 52.53 | 52.53 | 4.27% | 3,038,234 |
| Nov 5, 2025 | 49.31 | 50.99 | 49.16 | 50.38 | 50.38 | 1.16% | 1,628,993 |
| Nov 4, 2025 | 50.33 | 50.59 | 48.85 | 49.80 | 49.80 | -1.54% | 1,439,718 |
| Nov 3, 2025 | 50.00 | 50.84 | 49.28 | 50.58 | 50.58 | 1.40% | 2,796,144 |
| Oct 31, 2025 | 45.00 | 50.48 | 45.00 | 49.88 | 49.88 | 11.71% | 4,247,884 |
| Oct 30, 2025 | 44.32 | 45.28 | 44.24 | 44.65 | 44.65 | 0.25% | 671,049 |
| Oct 29, 2025 | 45.00 | 46.00 | 43.80 | 44.54 | 44.54 | -1.02% | 1,162,422 |
| Oct 28, 2025 | 44.40 | 45.14 | 44.18 | 45.00 | 45.00 | 0.83% | 941,755 |
| Oct 27, 2025 | 45.04 | 45.60 | 44.33 | 44.63 | 44.63 | -0.65% | 715,467 |
| Oct 24, 2025 | 45.32 | 46.00 | 44.54 | 44.92 | 44.92 | -0.40% | 840,748 |
| Oct 23, 2025 | 45.25 | 45.88 | 44.63 | 45.10 | 45.10 | -1.33% | 555,607 |
| Oct 22, 2025 | 46.47 | 46.91 | 45.50 | 45.71 | 45.71 | -1.91% | 867,570 |
| Oct 21, 2025 | 46.00 | 49.77 | 46.00 | 46.60 | 46.60 | -0.11% | 1,616,371 |
| Oct 20, 2025 | 43.09 | 46.85 | 42.85 | 46.65 | 46.65 | 9.00% | 2,457,222 |
| Oct 17, 2025 | 43.90 | 44.09 | 42.79 | 42.80 | 42.80 | -2.55% | 1,094,980 |
| Oct 16, 2025 | 46.00 | 46.00 | 43.80 | 43.92 | 43.92 | -3.68% | 1,076,838 |
| Oct 15, 2025 | 45.37 | 45.88 | 44.85 | 45.60 | 45.60 | 0.51% | 866,396 |
| Oct 14, 2025 | 47.30 | 47.98 | 45.13 | 45.37 | 45.37 | -3.96% | 2,257,610 |
| Oct 13, 2025 | 48.00 | 49.27 | 46.50 | 47.24 | 47.24 | -3.79% | 1,586,620 |
| Oct 10, 2025 | 50.20 | 50.76 | 48.90 | 49.10 | 49.10 | -3.06% | 2,019,081 |
| Oct 9, 2025 | 52.91 | 52.91 | 50.26 | 50.65 | 50.65 | -4.61% | 1,875,934 |