Longyan Zhuoyue New Energy Co., Ltd. (SHA:688196)
China
· Delayed Price · Currency is CNY 53.36
+0.32 (0.60%)
At close: Apr 29, 2026
SHA:688196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.70 | 53.88 | 52.03 | 53.36 | 53.36 | 0.60% | 2,363,286 |
| Apr 28, 2026 | 54.00 | 54.80 | 52.03 | 53.04 | 53.04 | -3.56% | 3,261,290 |
| Apr 27, 2026 | 58.60 | 58.60 | 54.43 | 55.00 | 55.00 | -4.73% | 3,633,331 |
| Apr 24, 2026 | 59.60 | 59.60 | 57.70 | 57.73 | 57.73 | -2.29% | 1,015,327 |
| Apr 23, 2026 | 58.50 | 59.60 | 58.09 | 59.08 | 59.08 | 1.20% | 1,577,907 |
| Apr 22, 2026 | 58.74 | 58.84 | 57.01 | 58.38 | 58.38 | -0.61% | 1,311,170 |
| Apr 21, 2026 | 61.32 | 61.39 | 57.95 | 58.74 | 58.74 | -4.21% | 1,466,331 |
| Apr 20, 2026 | 60.00 | 62.39 | 59.12 | 61.32 | 61.32 | 2.27% | 2,157,117 |
| Apr 17, 2026 | 60.68 | 60.90 | 59.12 | 59.96 | 59.96 | -0.89% | 1,531,525 |
| Apr 16, 2026 | 61.50 | 61.50 | 59.03 | 60.50 | 60.50 | -1.00% | 1,788,583 |
| Apr 15, 2026 | 62.96 | 62.96 | 60.91 | 61.11 | 61.11 | -1.83% | 1,186,858 |
| Apr 14, 2026 | 62.36 | 63.00 | 61.43 | 62.25 | 62.25 | 0.26% | 1,488,491 |
| Apr 13, 2026 | 61.00 | 62.66 | 60.50 | 62.09 | 62.09 | 2.80% | 2,490,067 |
| Apr 10, 2026 | 60.37 | 61.79 | 59.71 | 60.40 | 60.40 | 0.05% | 2,107,001 |
| Apr 9, 2026 | 63.49 | 63.50 | 59.40 | 60.37 | 60.37 | -5.38% | 4,834,000 |
| Apr 8, 2026 | 68.79 | 71.00 | 63.55 | 63.80 | 63.80 | -8.29% | 4,790,903 |
| Apr 7, 2026 | 65.32 | 69.97 | 64.00 | 69.57 | 69.57 | 6.57% | 1,849,192 |
| Apr 3, 2026 | 65.64 | 68.19 | 64.74 | 65.28 | 65.28 | 0.18% | 1,197,920 |
| Apr 2, 2026 | 64.73 | 65.67 | 63.50 | 65.16 | 65.16 | -0.34% | 2,018,659 |
| Apr 1, 2026 | 70.99 | 71.50 | 63.73 | 65.38 | 65.38 | -6.61% | 3,655,664 |
| Mar 31, 2026 | 75.00 | 75.38 | 69.70 | 70.01 | 70.01 | -6.65% | 1,982,039 |
| Mar 30, 2026 | 84.11 | 85.00 | 74.45 | 75.00 | 75.00 | -9.84% | 3,787,909 |
| Mar 27, 2026 | 81.68 | 85.18 | 80.00 | 83.19 | 83.19 | 5.20% | 2,969,451 |
| Mar 26, 2026 | 75.74 | 80.47 | 75.21 | 79.08 | 79.08 | 2.83% | 2,041,727 |
| Mar 25, 2026 | 74.50 | 78.22 | 72.90 | 76.90 | 76.90 | 2.41% | 2,827,304 |
| Mar 24, 2026 | 71.28 | 75.75 | 68.23 | 75.09 | 75.09 | 7.66% | 3,172,760 |
| Mar 23, 2026 | 71.71 | 73.00 | 69.50 | 69.75 | 69.75 | -2.72% | 2,149,510 |
| Mar 20, 2026 | 74.55 | 77.10 | 71.17 | 71.70 | 71.70 | -3.46% | 2,180,090 |
| Mar 19, 2026 | 79.88 | 80.99 | 73.66 | 74.27 | 74.27 | -4.20% | 1,903,982 |
| Mar 18, 2026 | 79.31 | 80.98 | 76.54 | 77.53 | 77.53 | -1.44% | 1,472,582 |
| Mar 17, 2026 | 80.00 | 81.05 | 76.66 | 78.66 | 78.66 | -2.24% | 2,154,218 |
| Mar 16, 2026 | 80.08 | 86.28 | 80.08 | 80.46 | 80.46 | 1.35% | 3,645,859 |
| Mar 13, 2026 | 77.85 | 85.66 | 77.21 | 79.39 | 79.39 | 2.54% | 3,423,875 |
| Mar 12, 2026 | 80.50 | 80.60 | 75.50 | 77.42 | 77.42 | -2.96% | 2,966,914 |
| Mar 11, 2026 | 82.41 | 82.41 | 76.50 | 79.78 | 79.78 | -3.20% | 3,508,086 |
| Mar 10, 2026 | 79.50 | 85.75 | 79.50 | 82.42 | 82.42 | -1.35% | 2,762,788 |
| 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 |