Zhejiang Haiyan Power System Resources Environmental Technology Co., Ltd. (SHA:688565)
China
· Delayed Price · Currency is CNY 12.97
+0.13 (1.01%)
Apr 30, 2026, 11:30 AM CST
SHA:688565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.83 | 13.12 | 12.76 | 13.00 | - | 1.25% | 1,580,316 |
| Apr 29, 2026 | 12.16 | 13.11 | 12.16 | 12.84 | 12.84 | 4.22% | 4,035,003 |
| Apr 28, 2026 | 12.45 | 12.62 | 12.15 | 12.32 | 12.32 | -2.22% | 3,717,686 |
| Apr 27, 2026 | 12.41 | 12.63 | 11.98 | 12.60 | 12.60 | 1.29% | 4,276,596 |
| Apr 24, 2026 | 12.16 | 12.50 | 12.00 | 12.44 | 12.44 | 0.40% | 2,847,869 |
| Apr 23, 2026 | 12.60 | 12.66 | 12.16 | 12.39 | 12.39 | -1.35% | 2,826,484 |
| Apr 22, 2026 | 12.58 | 12.72 | 12.48 | 12.56 | 12.56 | -1.26% | 3,035,550 |
| Apr 21, 2026 | 12.80 | 12.88 | 12.57 | 12.72 | 12.72 | -0.55% | 2,559,242 |
| Apr 20, 2026 | 12.95 | 12.95 | 12.50 | 12.79 | 12.79 | 0.39% | 2,456,810 |
| Apr 17, 2026 | 12.83 | 12.95 | 12.51 | 12.74 | 12.74 | -1.70% | 3,142,886 |
| Apr 16, 2026 | 12.61 | 13.01 | 12.42 | 12.96 | 12.96 | 2.78% | 2,979,457 |
| Apr 15, 2026 | 12.78 | 12.80 | 12.49 | 12.61 | 12.61 | -0.24% | 2,365,662 |
| Apr 14, 2026 | 12.89 | 12.90 | 12.34 | 12.64 | 12.64 | 0.32% | 2,141,255 |
| Apr 13, 2026 | 12.66 | 12.77 | 12.31 | 12.60 | 12.60 | -1.25% | 2,602,591 |
| Apr 10, 2026 | 12.80 | 13.01 | 12.66 | 12.76 | 12.76 | 0.47% | 2,238,410 |
| Apr 9, 2026 | 13.23 | 13.37 | 12.53 | 12.70 | 12.70 | -4.01% | 3,039,544 |
| Apr 8, 2026 | 12.90 | 13.26 | 12.70 | 13.23 | 13.23 | 7.39% | 3,414,417 |
| Apr 7, 2026 | 12.40 | 12.54 | 12.15 | 12.32 | 12.32 | 0.41% | 2,767,397 |
| Apr 3, 2026 | 12.99 | 12.99 | 12.09 | 12.27 | 12.27 | -4.66% | 2,628,215 |
| Apr 2, 2026 | 13.21 | 13.47 | 12.56 | 12.87 | 12.87 | -3.01% | 2,717,503 |
| Apr 1, 2026 | 13.29 | 13.60 | 13.05 | 13.27 | 13.27 | 0.84% | 2,228,564 |
| Mar 31, 2026 | 13.75 | 13.75 | 12.97 | 13.16 | 13.16 | -2.30% | 2,719,015 |
| Mar 30, 2026 | 13.37 | 13.52 | 13.08 | 13.47 | 13.47 | -0.15% | 2,598,246 |
| Mar 27, 2026 | 13.06 | 13.57 | 12.20 | 13.49 | 13.49 | 3.29% | 3,186,413 |
| Mar 26, 2026 | 13.32 | 13.43 | 12.97 | 13.06 | 13.06 | -2.03% | 3,258,726 |
| Mar 25, 2026 | 13.26 | 13.62 | 13.07 | 13.33 | 13.33 | 2.70% | 3,550,945 |
| Mar 24, 2026 | 12.57 | 12.98 | 12.15 | 12.98 | 12.98 | 8.44% | 4,222,691 |
| Mar 23, 2026 | 13.08 | 13.21 | 11.80 | 11.97 | 11.97 | -8.90% | 4,948,465 |
| Mar 20, 2026 | 13.75 | 14.08 | 13.14 | 13.14 | 13.14 | -4.71% | 3,496,036 |
| Mar 19, 2026 | 14.40 | 14.45 | 13.67 | 13.79 | 13.79 | -4.57% | 2,085,375 |
| Mar 18, 2026 | 14.67 | 14.69 | 13.95 | 14.45 | 14.45 | 1.40% | 2,630,443 |
| Mar 17, 2026 | 14.74 | 14.99 | 14.25 | 14.25 | 14.25 | -2.73% | 2,277,375 |
| Mar 16, 2026 | 14.33 | 14.76 | 14.33 | 14.65 | 14.65 | -0.41% | 2,111,933 |
| Mar 13, 2026 | 14.60 | 14.90 | 14.36 | 14.71 | 14.71 | 0.55% | 2,269,525 |
| Mar 12, 2026 | 14.97 | 15.07 | 14.42 | 14.63 | 14.63 | -1.15% | 2,797,818 |
| Mar 11, 2026 | 15.00 | 15.24 | 14.78 | 14.80 | 14.80 | -0.20% | 3,555,355 |
| 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 |