Zhejiang Zheneng Electric Power Co., Ltd. (SHA:600023)
China · Delayed Price · Currency is CNY 5.02
-0.01 (-0.20%)
Jan 9, 2026, 1:05 PM CST
SHA:600023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | 0.60% | 48,889,910 |
| Jan 7, 2026 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 54,583,770 |
| Jan 6, 2026 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | 0.40% | 52,109,980 |
| Jan 5, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.20% | 53,501,620 |
| Dec 31, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | - | 45,910,500 |
| Dec 30, 2025 | 5.01 | 5.02 | 4.95 | 4.95 | 4.95 | -1.39% | 84,387,390 |
| Dec 29, 2025 | 5.14 | 5.15 | 5.02 | 5.02 | 5.02 | -2.52% | 117,506,400 |
| Dec 26, 2025 | 5.15 | 5.16 | 5.12 | 5.15 | 5.15 | - | 34,626,624 |
| Dec 25, 2025 | 5.14 | 5.16 | 5.11 | 5.15 | 5.15 | 0.39% | 34,135,402 |
| Dec 24, 2025 | 5.14 | 5.15 | 5.10 | 5.13 | 5.13 | -0.19% | 43,869,240 |
| Dec 23, 2025 | 5.13 | 5.19 | 5.12 | 5.14 | 5.14 | 0.39% | 52,660,660 |
| Dec 22, 2025 | 5.16 | 5.17 | 5.12 | 5.12 | 5.12 | -0.78% | 40,266,020 |
| Dec 19, 2025 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | - | 42,708,130 |
| Dec 18, 2025 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | 0.58% | 28,518,570 |
| Dec 17, 2025 | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | 0.39% | 36,259,420 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.10 | 5.11 | 5.11 | -1.16% | 40,181,810 |
| Dec 15, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 34,071,300 |
| Dec 12, 2025 | 5.14 | 5.17 | 5.12 | 5.16 | 5.16 | 0.39% | 47,334,390 |
| Dec 11, 2025 | 5.14 | 5.18 | 5.13 | 5.14 | 5.14 | - | 36,977,100 |
| Dec 10, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.59% | 33,743,424 |
| Dec 9, 2025 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | -0.20% | 28,839,990 |
| Dec 8, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.78% | 45,655,820 |
| Dec 5, 2025 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | -0.19% | 34,523,330 |
| Dec 4, 2025 | 5.16 | 5.18 | 5.13 | 5.17 | 5.17 | 0.19% | 38,211,860 |
| Dec 3, 2025 | 5.11 | 5.19 | 5.10 | 5.16 | 5.16 | 0.98% | 64,305,960 |
| Dec 2, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.79% | 39,510,810 |
| Dec 1, 2025 | 5.04 | 5.08 | 5.02 | 5.07 | 5.07 | 0.80% | 38,763,682 |
| Nov 28, 2025 | 5.05 | 5.06 | 5.02 | 5.03 | 5.03 | -0.59% | 34,114,250 |
| Nov 27, 2025 | 5.04 | 5.07 | 5.02 | 5.06 | 5.06 | 0.60% | 34,511,720 |
| Nov 26, 2025 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | - | 34,523,280 |
| Nov 25, 2025 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.40% | 49,151,760 |
| Nov 24, 2025 | 5.06 | 5.08 | 5.01 | 5.01 | 5.01 | -0.60% | 65,961,440 |
| Nov 21, 2025 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -1.56% | 61,092,020 |
| Nov 20, 2025 | 5.12 | 5.16 | 5.11 | 5.12 | 5.12 | - | 49,339,870 |
| Nov 19, 2025 | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | 0.79% | 48,351,360 |
| Nov 18, 2025 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -1.36% | 59,974,900 |
| Nov 17, 2025 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | -1.15% | 68,121,670 |
| Nov 14, 2025 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | -0.95% | 52,291,770 |
| Nov 13, 2025 | 5.31 | 5.32 | 5.23 | 5.26 | 5.26 | -0.75% | 62,038,080 |
| Nov 12, 2025 | 5.34 | 5.35 | 5.29 | 5.30 | 5.30 | -0.56% | 44,778,160 |
| Nov 11, 2025 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | -0.56% | 41,417,750 |
| Nov 10, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 0.56% | 51,656,490 |
| Nov 7, 2025 | 5.37 | 5.43 | 5.32 | 5.33 | 5.33 | -0.93% | 66,479,470 |
| Nov 6, 2025 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 1.70% | 93,459,460 |
| Nov 5, 2025 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | 0.76% | 70,094,960 |
| Nov 4, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 0.57% | 64,614,110 |
| Nov 3, 2025 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 1.16% | 75,736,280 |
| Oct 31, 2025 | 5.26 | 5.28 | 5.16 | 5.16 | 5.16 | -2.27% | 101,033,600 |
| Oct 30, 2025 | 5.25 | 5.31 | 5.18 | 5.28 | 5.28 | -1.31% | 118,072,300 |
| Oct 29, 2025 | 5.30 | 5.37 | 5.25 | 5.35 | 5.35 | 1.90% | 86,419,740 |