Skip to main content
Jiangsu Zeyu Intelligent Power Co.,Ltd. (SHE:301179)
China flag China · Delayed Price · Currency is CNY
24.12
-0.70 (-2.82%)
At close: Apr 29, 2026

SHE:301179 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8724.9423.2324.8224.822.65%13,070,480
Apr 27, 202623.9724.3823.6924.1824.181.26%10,304,200
Apr 24, 202625.9926.1523.8523.8823.88-8.22%19,485,700
Apr 23, 202627.2327.9926.0026.0226.02-5.28%18,332,450
Apr 22, 202627.0527.5726.4027.4727.47-0.69%19,232,270
Apr 21, 202628.0028.9826.9027.6627.66-1.57%24,217,040
Apr 20, 202626.0828.3026.0128.1028.106.44%25,718,690
Apr 17, 202627.2027.2126.1826.4026.40-4.24%20,982,280
Apr 16, 202627.0127.7826.5527.5727.571.47%25,598,760
Apr 15, 202625.6827.6025.0327.1727.177.60%29,774,240
Apr 14, 202625.8826.0024.8025.2525.25-3.07%18,385,820
Apr 13, 202624.5426.1924.4026.0526.054.74%20,077,201
Apr 10, 202625.7126.0024.8024.8724.87-3.19%21,330,410
Apr 9, 202627.0027.0025.3425.6925.69-7.59%25,388,640
Apr 8, 202628.2028.4527.0027.8027.80-2.39%31,825,243
Apr 7, 202626.5029.5026.0028.4828.485.17%31,432,870
Apr 3, 202624.9828.2824.9827.0827.084.68%32,260,440
Apr 2, 202625.1427.1624.8425.8725.873.52%34,502,290
Apr 1, 202625.0225.3224.5224.9924.99-1.42%22,431,413
Mar 31, 202622.9825.9022.6625.3525.3511.38%34,419,326
Mar 30, 202622.5322.8821.4322.7622.76-2.53%16,532,991
Mar 27, 202622.6223.7022.2223.3523.350.13%16,592,979
Mar 26, 202624.4524.4523.0923.3223.32-7.31%22,125,200
Mar 25, 202624.7526.4824.4825.1625.16-1.53%29,265,760
Mar 24, 202624.9125.6723.7525.5525.552.20%29,875,670
Mar 23, 202622.7025.7622.6025.0025.005.66%33,555,370
Mar 20, 202623.0023.8522.0823.6623.664.46%28,132,340
Mar 19, 202621.7322.9821.7322.6522.650.85%19,861,120
Mar 18, 202621.9922.8821.9122.4622.462.18%18,156,000
Mar 17, 202623.4423.5321.8421.9821.98-8.72%24,520,685
Mar 16, 202623.7124.2322.6624.0824.084.11%26,480,318
Mar 13, 202625.3125.9923.0323.1323.13-11.45%33,956,950
Mar 12, 202625.1928.8825.1926.1226.12-0.72%46,975,120
Mar 11, 202624.0826.3523.8026.3126.312.93%39,436,637
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