Skip to main content
Jiangsu Zeyu Intelligent Power Co.,Ltd. (SHE:301179)
China flag China · Delayed Price · Currency is CNY
25.56
+1.49 (6.19%)
At close: Mar 10, 2026

SHE:301179 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.6826.4023.1225.5625.566.19%52,929,262
Mar 9, 202619.6224.0719.5024.0724.0719.99%34,648,210
Mar 6, 202619.9020.9519.2720.0620.06-1.28%22,383,248
Mar 5, 202619.6220.8019.5120.3220.324.31%28,643,830
Mar 4, 202618.9519.7518.8119.4819.483.18%27,878,900
Mar 3, 202617.7520.4417.7518.8818.886.79%27,272,260
Mar 2, 202617.5217.9417.4117.6817.68-1.01%4,543,338
Feb 27, 202617.7517.9617.6917.8617.860.22%3,089,455
Feb 26, 202617.5017.8317.4117.8217.821.83%4,086,653
Feb 25, 202617.5917.7717.3617.5017.50-0.51%3,301,073
Feb 24, 202617.3717.7717.2717.5917.592.27%3,781,541
Feb 13, 202617.3617.4517.1617.2017.20-1.71%2,815,283
Feb 12, 202617.1717.6617.1017.5017.502.82%4,995,545
Feb 11, 202617.1617.2117.0017.0217.02-0.64%2,091,552
Feb 10, 202617.2417.2417.0717.1317.13-0.64%2,123,439
Feb 9, 202617.1417.2416.9317.2417.242.01%3,167,451
Feb 6, 202616.8117.1616.6516.9016.90-0.06%3,426,340
Feb 5, 202617.0617.1516.8816.9116.91-1.46%3,232,032
Feb 4, 202617.2317.5417.0617.1617.16-0.35%3,515,537
Feb 3, 202616.8117.2616.8117.2217.222.68%4,189,124
Feb 2, 202616.7117.2816.7016.7716.770.06%5,270,024
Jan 30, 202616.8116.8516.2216.7616.76-0.24%4,213,585
Jan 29, 202617.3917.4716.7116.8016.80-3.17%5,213,814
Jan 28, 202617.4517.6417.3117.3517.35-0.86%3,344,363
Jan 27, 202617.7817.7817.1117.5017.50-1.19%4,116,822
Jan 26, 202618.0618.1317.5617.7117.71-1.61%4,862,844
Jan 23, 202617.8018.1817.7018.0018.001.12%4,898,749
Jan 22, 202617.6518.0017.6017.8017.800.56%4,757,652
Jan 21, 202617.5918.0817.5017.7017.70-0.67%5,509,508
Jan 20, 202618.2218.2617.6717.8217.82-2.41%8,245,924
Jan 19, 202617.8418.7617.6918.2618.262.24%11,904,650
Jan 16, 202617.7118.2917.3317.8617.865.12%14,696,372
Jan 15, 202617.2017.3916.8016.9916.99-2.24%8,387,703
Jan 14, 202616.6017.8616.5617.3817.384.70%14,171,100
Jan 13, 202616.8216.9316.4416.6016.60-1.37%6,636,270
Jan 12, 202616.5116.8916.4916.8316.832.31%6,080,587
Jan 9, 202616.4716.5416.3216.4516.450.06%3,705,141
Jan 8, 202616.2916.4516.2116.4416.440.92%3,277,583
Jan 7, 202616.1216.3516.1016.2916.290.43%2,890,976
Jan 6, 202616.2016.3016.0716.2216.220.50%2,665,114
Jan 5, 202615.9016.2415.8816.1416.142.09%2,726,443
Dec 31, 202515.8615.9315.6315.8115.81-0.13%1,765,881
Dec 30, 202515.9215.9815.7715.8315.83-0.69%1,617,802
Dec 29, 202515.9816.0515.9015.9415.94-0.25%1,805,776
Dec 26, 202516.2216.3315.9715.9815.98-0.56%2,563,684
Dec 25, 202515.9116.1015.9016.0716.070.44%1,730,317
Dec 24, 202515.7016.0415.6416.0016.001.65%1,873,838
Dec 23, 202515.8615.9415.6915.7415.74-0.94%1,812,800
Dec 22, 202515.9216.0215.8115.8915.890.25%2,139,244
Dec 19, 202515.8315.9715.8015.8515.850.32%1,969,231
Dec 18, 202515.5615.9515.4815.8015.800.96%2,025,050
Dec 17, 202515.8315.8515.3115.6515.65-1.14%2,812,129
Dec 16, 202515.8616.0515.6915.8315.83-0.81%2,349,792
Dec 15, 202515.9916.2015.9415.9615.96-0.19%2,635,808
Dec 12, 202515.7016.1115.6615.9915.991.85%3,238,829
Dec 11, 202515.7715.9615.6915.7015.70-0.25%1,967,020
Dec 10, 202515.9716.0315.6715.7415.74-1.99%2,522,375
Dec 9, 202515.7816.4515.7816.0616.061.26%4,543,181
Dec 8, 202515.7315.9315.7015.8615.861.34%2,529,520
Dec 5, 202515.3215.6715.3115.6515.652.09%2,327,792
Dec 4, 202515.4815.6015.2515.3315.33-0.71%1,575,261
Dec 3, 202515.5115.6015.3815.4415.44-0.39%1,998,720
Dec 2, 202515.5715.6415.3615.5015.50-0.90%1,860,020
Dec 1, 202515.6615.7315.5015.6415.640.06%2,227,916
Nov 28, 202515.3815.7315.3715.6315.631.30%2,230,260
Nov 27, 202515.3115.5715.3015.4315.430.78%1,685,355
Nov 26, 202515.5515.6315.2615.3115.31-1.48%2,624,547
Nov 25, 202515.6015.7915.4915.5415.540.06%2,751,391
Nov 24, 202515.3515.6515.1815.5315.532.92%3,162,750
Nov 21, 202515.8015.8415.0415.0915.09-4.67%4,644,144
Nov 20, 202516.0416.1115.8015.8315.83-0.69%2,437,355
Nov 19, 202516.3716.4115.9215.9415.94-2.51%3,583,118
Nov 18, 202516.5916.6516.2416.3516.35-1.80%3,327,510
Nov 17, 202517.0017.1416.5716.6516.65-2.12%4,859,704
Nov 14, 202517.1317.2616.8117.0117.01-1.68%3,991,548
Nov 13, 202517.1617.4617.0717.3017.300.41%4,097,600
Nov 12, 202517.7817.7817.0117.2317.23-3.20%6,158,054
Nov 11, 202517.8918.2717.6217.8017.800.17%6,052,732
Nov 10, 202517.8017.9017.4617.7717.77-0.11%6,204,292
Nov 7, 202517.6817.9617.5617.7917.790.23%7,589,898
Nov 6, 202517.5018.0517.4517.7517.751.37%12,002,120
Nov 5, 202517.1117.6716.8317.5117.511.51%9,107,088
Nov 4, 202517.1717.5017.1017.2517.250.76%5,008,631
Nov 3, 202517.2617.3716.9017.1217.12-0.29%4,693,694
Oct 31, 202517.2017.4417.1717.1717.17-0.58%4,564,622
Oct 30, 202517.5017.5717.2017.2717.27-1.31%5,350,930
Oct 29, 202517.0017.7017.0017.5017.503.43%8,519,743
Oct 28, 202517.3017.3316.8816.9216.92-1.46%3,559,917
Oct 27, 202516.8917.2016.8217.1717.171.96%6,332,313
Oct 24, 202516.6216.8816.5816.8416.840.84%2,837,992
Oct 23, 202516.4716.7416.0816.7016.70-0.95%4,317,893
Oct 22, 202516.7217.0716.5316.8616.860.30%4,545,716
Oct 21, 202516.6616.8616.5716.8116.810.78%4,092,076
Oct 20, 202516.6317.1716.5416.6816.680.97%5,583,156
Oct 17, 202517.1817.2016.4216.5216.52-4.29%6,754,962
Oct 16, 202517.7318.0517.1317.2617.26-2.49%7,119,576
Oct 15, 202517.5417.7817.2817.7017.700.63%8,335,835
Oct 14, 202517.8718.7517.4317.5917.59-1.51%11,813,230
Oct 13, 202517.4818.0917.3117.8617.86-1.05%13,474,110
Oct 10, 202516.7718.4016.6618.0518.057.89%23,102,610