Zhejiang Haiyan Power System Resources Environmental Technology Co., Ltd. (SHA:688565)
China
· Delayed Price · Currency is CNY 14.80
-0.03 (-0.20%)
Mar 11, 2026, 3:00 PM CST
SHA:688565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.58 | 14.90 | 14.32 | 14.83 | 14.83 | 4.95% | 3,426,259 |
| Mar 9, 2026 | 14.23 | 14.39 | 13.60 | 14.13 | 14.13 | -1.05% | 4,069,502 |
| Mar 6, 2026 | 13.81 | 14.39 | 13.62 | 14.28 | 14.28 | 4.77% | 3,610,430 |
| Mar 5, 2026 | 13.96 | 13.96 | 13.46 | 13.63 | 13.63 | 0.96% | 3,134,649 |
| Mar 4, 2026 | 13.92 | 13.92 | 13.26 | 13.50 | 13.50 | -2.17% | 4,953,093 |
| Mar 3, 2026 | 15.37 | 15.37 | 13.29 | 13.80 | 13.80 | -9.03% | 7,814,782 |
| Mar 2, 2026 | 14.46 | 15.55 | 14.46 | 15.17 | 15.17 | 2.50% | 8,991,238 |
| Feb 27, 2026 | 14.02 | 14.91 | 13.92 | 14.80 | 14.80 | 5.56% | 3,915,602 |
| Feb 26, 2026 | 13.90 | 14.10 | 13.81 | 14.02 | 14.02 | 1.52% | 2,680,927 |
| Feb 25, 2026 | 14.08 | 14.11 | 13.70 | 13.81 | 13.81 | 0.88% | 3,497,590 |
| Feb 24, 2026 | 13.21 | 13.71 | 13.21 | 13.69 | 13.69 | 4.11% | 2,732,280 |
| Feb 13, 2026 | 13.26 | 13.40 | 13.15 | 13.15 | 13.15 | -0.83% | 2,007,382 |
| Feb 12, 2026 | 13.11 | 13.32 | 12.98 | 13.26 | 13.26 | 1.14% | 2,879,170 |
| Feb 11, 2026 | 13.21 | 13.40 | 13.05 | 13.11 | 13.11 | -1.21% | 2,328,200 |
| Feb 10, 2026 | 13.41 | 13.42 | 13.25 | 13.27 | 13.27 | -0.15% | 2,329,713 |
| Feb 9, 2026 | 13.25 | 13.45 | 13.22 | 13.29 | 13.29 | 0.76% | 2,131,481 |
| Feb 6, 2026 | 13.02 | 13.38 | 12.98 | 13.19 | 13.19 | 0.38% | 2,554,105 |
| Feb 5, 2026 | 13.12 | 13.30 | 13.00 | 13.14 | 13.14 | - | 2,358,152 |
| Feb 4, 2026 | 13.18 | 13.45 | 12.98 | 13.14 | 13.14 | 0.15% | 2,441,746 |
| Feb 3, 2026 | 13.14 | 13.15 | 12.83 | 13.12 | 13.12 | 1.71% | 2,385,472 |
| Feb 2, 2026 | 13.24 | 13.35 | 12.83 | 12.90 | 12.90 | -0.77% | 3,389,311 |
| Jan 30, 2026 | 12.71 | 13.12 | 12.71 | 13.00 | 13.00 | 1.40% | 2,684,795 |
| Jan 29, 2026 | 13.06 | 13.38 | 12.63 | 12.82 | 12.82 | -1.84% | 3,471,517 |
| Jan 28, 2026 | 13.56 | 13.56 | 13.00 | 13.06 | 13.06 | -2.54% | 3,288,269 |
| Jan 27, 2026 | 13.34 | 13.52 | 13.14 | 13.40 | 13.40 | 0.30% | 3,380,796 |
| Jan 26, 2026 | 13.80 | 13.83 | 13.04 | 13.36 | 13.36 | -2.20% | 4,898,963 |
| Jan 23, 2026 | 14.05 | 14.05 | 13.23 | 13.66 | 13.66 | -2.78% | 7,543,180 |
| Jan 22, 2026 | 13.62 | 14.29 | 13.39 | 14.05 | 14.05 | 4.23% | 6,623,941 |
| Jan 21, 2026 | 13.15 | 13.48 | 12.76 | 13.48 | 13.48 | 2.59% | 3,193,318 |
| Jan 20, 2026 | 13.02 | 13.23 | 12.91 | 13.14 | 13.14 | 0.92% | 3,795,483 |
| Jan 19, 2026 | 12.39 | 13.17 | 12.39 | 13.02 | 13.02 | 4.41% | 4,942,840 |
| Jan 16, 2026 | 12.59 | 12.59 | 12.30 | 12.47 | 12.47 | - | 2,926,317 |
| Jan 15, 2026 | 12.30 | 12.48 | 12.00 | 12.47 | 12.47 | 2.05% | 3,654,259 |
| Jan 14, 2026 | 12.41 | 12.64 | 11.95 | 12.22 | 12.22 | -2.16% | 5,386,081 |
| Jan 13, 2026 | 12.38 | 12.67 | 12.18 | 12.49 | 12.49 | 0.97% | 3,213,168 |
| Jan 12, 2026 | 12.10 | 12.68 | 12.10 | 12.37 | 12.37 | 2.32% | 5,883,188 |
| Jan 9, 2026 | 11.69 | 12.17 | 11.67 | 12.09 | 12.09 | 3.33% | 3,749,654 |
| Jan 8, 2026 | 11.69 | 11.87 | 11.52 | 11.70 | 11.70 | 0.60% | 3,628,192 |
| Jan 7, 2026 | 11.87 | 11.90 | 11.52 | 11.63 | 11.63 | -1.52% | 3,546,001 |
| Jan 6, 2026 | 11.38 | 11.88 | 11.21 | 11.81 | 11.81 | 3.78% | 5,204,441 |
| Jan 5, 2026 | 11.11 | 11.53 | 11.00 | 11.38 | 11.38 | 1.70% | 4,318,557 |
| Dec 31, 2025 | 10.95 | 11.22 | 10.86 | 11.19 | 11.19 | 2.85% | 2,616,175 |
| Dec 30, 2025 | 11.00 | 11.15 | 10.86 | 10.88 | 10.88 | -1.09% | 2,329,345 |
| Dec 29, 2025 | 11.08 | 11.08 | 10.81 | 11.00 | 11.00 | 0.46% | 2,265,354 |
| Dec 26, 2025 | 11.14 | 11.19 | 10.91 | 10.95 | 10.95 | -1.17% | 1,868,638 |
| Dec 25, 2025 | 10.80 | 11.09 | 10.61 | 11.08 | 11.08 | 2.12% | 2,285,061 |
| Dec 24, 2025 | 10.86 | 11.02 | 10.75 | 10.85 | 10.85 | 0.37% | 2,692,831 |
| Dec 23, 2025 | 10.88 | 10.88 | 10.62 | 10.81 | 10.81 | -0.46% | 2,324,510 |
| Dec 22, 2025 | 11.21 | 11.21 | 10.81 | 10.86 | 10.86 | -0.73% | 3,370,422 |
| Dec 19, 2025 | 10.64 | 10.97 | 10.44 | 10.94 | 10.94 | 3.40% | 3,460,066 |
| Dec 18, 2025 | 10.29 | 10.78 | 10.29 | 10.58 | 10.58 | 2.32% | 3,751,522 |
| Dec 17, 2025 | 10.26 | 10.49 | 10.13 | 10.34 | 10.34 | - | 3,829,600 |
| Dec 16, 2025 | 10.66 | 10.66 | 10.11 | 10.34 | 10.34 | -2.08% | 3,757,687 |
| Dec 15, 2025 | 10.10 | 10.74 | 10.01 | 10.56 | 10.56 | 4.24% | 6,855,055 |
| Dec 12, 2025 | 10.14 | 10.33 | 10.01 | 10.13 | 10.13 | 0.50% | 2,543,832 |
| Dec 11, 2025 | 10.43 | 10.50 | 10.01 | 10.08 | 10.08 | -3.08% | 3,250,403 |
| Dec 10, 2025 | 10.46 | 10.82 | 10.32 | 10.40 | 10.40 | -1.05% | 2,860,270 |
| Dec 9, 2025 | 10.54 | 10.57 | 10.31 | 10.51 | 10.51 | -0.66% | 2,842,810 |
| Dec 8, 2025 | 10.45 | 10.59 | 10.30 | 10.58 | 10.58 | 2.72% | 3,243,252 |
| Dec 5, 2025 | 10.15 | 10.33 | 9.99 | 10.30 | 10.30 | 1.58% | 1,963,097 |
| Dec 4, 2025 | 10.26 | 10.46 | 10.11 | 10.14 | 10.14 | -2.12% | 2,401,840 |
| Dec 3, 2025 | 10.35 | 10.45 | 10.19 | 10.36 | 10.36 | -0.58% | 2,365,720 |
| Dec 2, 2025 | 10.42 | 10.45 | 10.20 | 10.42 | 10.42 | 0.48% | 2,480,014 |
| Dec 1, 2025 | 10.39 | 10.66 | 10.08 | 10.37 | 10.37 | - | 3,541,825 |
| Nov 28, 2025 | 10.28 | 10.37 | 10.08 | 10.37 | 10.37 | 1.77% | 2,416,540 |
| Nov 27, 2025 | 9.83 | 10.29 | 9.83 | 10.19 | 10.19 | 0.59% | 2,010,726 |
| Nov 26, 2025 | 10.26 | 10.43 | 10.04 | 10.13 | 10.13 | -1.36% | 2,422,141 |
| Nov 25, 2025 | 10.04 | 10.49 | 10.04 | 10.27 | 10.27 | 2.60% | 3,022,634 |
| Nov 24, 2025 | 9.79 | 10.08 | 9.75 | 10.01 | 10.01 | 2.46% | 4,311,203 |
| Nov 21, 2025 | 10.36 | 10.48 | 9.67 | 9.77 | 9.77 | -5.97% | 4,262,673 |
| Nov 20, 2025 | 10.57 | 10.65 | 10.25 | 10.39 | 10.39 | -1.52% | 3,311,427 |
| Nov 19, 2025 | 10.92 | 11.05 | 10.48 | 10.55 | 10.55 | -3.39% | 3,082,854 |
| Nov 18, 2025 | 11.15 | 11.15 | 10.81 | 10.92 | 10.92 | -2.06% | 2,984,832 |
| Nov 17, 2025 | 11.40 | 11.40 | 11.04 | 11.15 | 11.15 | -1.24% | 3,519,444 |
| Nov 14, 2025 | 10.96 | 11.39 | 10.92 | 11.29 | 11.29 | 2.45% | 4,632,910 |
| Nov 13, 2025 | 10.94 | 11.07 | 10.81 | 11.02 | 11.02 | 0.73% | 3,391,519 |
| Nov 12, 2025 | 10.88 | 11.06 | 10.76 | 10.94 | 10.94 | 1.30% | 3,411,788 |
| Nov 11, 2025 | 10.81 | 10.95 | 10.65 | 10.80 | 10.80 | 0.93% | 3,635,807 |
| Nov 10, 2025 | 10.96 | 11.08 | 10.69 | 10.70 | 10.70 | -1.29% | 4,387,086 |
| Nov 7, 2025 | 10.89 | 10.97 | 10.73 | 10.84 | 10.84 | -1.28% | 3,615,330 |
| Nov 6, 2025 | 10.99 | 11.09 | 10.84 | 10.98 | 10.98 | -0.09% | 5,178,040 |
| Nov 5, 2025 | 10.51 | 11.02 | 10.51 | 10.99 | 10.99 | 2.42% | 5,312,618 |
| Nov 4, 2025 | 10.61 | 10.78 | 10.51 | 10.73 | 10.73 | 0.75% | 2,964,170 |
| Nov 3, 2025 | 10.62 | 10.84 | 10.52 | 10.65 | 10.65 | 1.43% | 3,778,252 |
| Oct 31, 2025 | 10.31 | 10.58 | 10.24 | 10.50 | 10.50 | 3.24% | 3,288,757 |
| Oct 30, 2025 | 10.31 | 10.40 | 10.16 | 10.17 | 10.17 | -0.29% | 2,085,385 |
| Oct 29, 2025 | 10.46 | 10.50 | 10.14 | 10.20 | 10.20 | -2.21% | 2,259,367 |
| Oct 28, 2025 | 10.45 | 10.50 | 10.33 | 10.43 | 10.43 | 0.19% | 1,756,992 |
| Oct 27, 2025 | 10.41 | 10.56 | 10.23 | 10.41 | 10.41 | 0.48% | 2,127,304 |
| Oct 24, 2025 | 10.33 | 10.43 | 10.20 | 10.36 | 10.36 | 0.97% | 2,440,332 |
| Oct 23, 2025 | 10.44 | 10.45 | 10.14 | 10.26 | 10.26 | -1.16% | 2,201,160 |
| Oct 22, 2025 | 10.35 | 10.43 | 10.24 | 10.38 | 10.38 | 0.29% | 2,241,015 |
| Oct 21, 2025 | 10.11 | 10.43 | 9.99 | 10.35 | 10.35 | 2.88% | 2,563,002 |
| Oct 20, 2025 | 9.93 | 10.10 | 9.88 | 10.06 | 10.06 | 2.03% | 1,775,608 |
| Oct 17, 2025 | 10.06 | 10.10 | 9.80 | 9.86 | 9.86 | -2.09% | 1,987,515 |
| Oct 16, 2025 | 10.24 | 10.26 | 10.00 | 10.07 | 10.07 | -1.37% | 1,602,550 |
| Oct 15, 2025 | 10.19 | 10.29 | 10.06 | 10.21 | 10.21 | 0.20% | 2,039,573 |
| Oct 14, 2025 | 10.24 | 10.34 | 10.02 | 10.19 | 10.19 | 0.10% | 2,877,258 |
| Oct 13, 2025 | 10.00 | 10.22 | 9.56 | 10.18 | 10.18 | 0.10% | 3,423,154 |
| Oct 10, 2025 | 10.16 | 10.32 | 10.03 | 10.17 | 10.17 | 0.69% | 2,795,469 |