Zhejiang Zheneng Electric Power Co., Ltd. Class A 600023
SSE · China · Utilities
CNY 5.22+0.04 (+0.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.22 | +0.77% | CNY 5.19 | CNY 5.30 | CNY 5.18 | 45.79M |
| 2026-09-29 | CNY 5.18 | -0.19% | CNY 5.18 | CNY 5.24 | CNY 5.14 | 40.27M |
| 2026-09-28 | CNY 5.19 | +0.97% | CNY 5.13 | CNY 5.23 | CNY 5.11 | 49.01M |
| 2026-09-24 | CNY 5.14 | +1.18% | CNY 5.08 | CNY 5.16 | CNY 5.06 | 56.60M |
| 2026-09-23 | CNY 5.08 | +1.60% | CNY 4.99 | CNY 5.10 | CNY 4.97 | 51.19M |
| 2026-09-22 | CNY 5.00 | -0.20% | CNY 5.01 | CNY 5.01 | CNY 4.97 | 24.57M |
| 2026-09-21 | CNY 5.01 | -1.38% | CNY 5.05 | CNY 5.06 | CNY 4.97 | 47.11M |
| 2026-09-18 | CNY 5.08 | +0.40% | CNY 5.05 | CNY 5.10 | CNY 5.01 | 33.11M |
| 2026-09-17 | CNY 5.06 | -1.17% | CNY 5.09 | CNY 5.11 | CNY 4.99 | 45.75M |
| 2026-09-16 | CNY 5.12 | +0.79% | CNY 5.05 | CNY 5.14 | CNY 5.04 | 62.53M |
| 2026-09-15 | CNY 5.08 | +0.79% | CNY 5.03 | CNY 5.12 | CNY 5.02 | 57.59M |
| 2026-09-14 | CNY 5.04 | +0.40% | CNY 5.01 | CNY 5.07 | CNY 4.99 | 42.38M |
| 2026-09-11 | CNY 5.02 | +0.80% | CNY 4.99 | CNY 5.03 | CNY 4.92 | 51.17M |
| 2026-09-10 | CNY 4.98 | -0.80% | CNY 5.00 | CNY 5.04 | CNY 4.97 | 47.90M |
| 2026-09-09 | CNY 5.02 | +1.83% | CNY 4.93 | CNY 5.03 | CNY 4.92 | 97.72M |
| 2026-09-08 | CNY 4.93 | +1.65% | CNY 4.84 | CNY 4.95 | CNY 4.84 | 60.26M |
| 2026-09-07 | CNY 4.85 | -0.61% | CNY 4.89 | CNY 4.90 | CNY 4.84 | 46.50M |
| 2026-09-04 | CNY 4.88 | -1.01% | CNY 4.93 | CNY 4.94 | CNY 4.88 | 53.43M |
| 2026-09-03 | CNY 4.93 | +0.41% | CNY 4.91 | CNY 4.99 | CNY 4.90 | 54.95M |
| 2026-09-02 | CNY 4.91 | +0.41% | CNY 4.90 | CNY 4.92 | CNY 4.86 | 33.03M |
| 2026-09-01 | CNY 4.89 | +0.20% | CNY 4.88 | CNY 4.92 | CNY 4.87 | 34.24M |
| 2026-08-31 | CNY 4.88 | -1.21% | CNY 4.91 | CNY 4.92 | CNY 4.87 | 32.65M |
| 2026-08-28 | CNY 4.94 | +0.41% | CNY 4.92 | CNY 4.95 | CNY 4.89 | 25.73M |
| 2026-08-27 | CNY 4.92 | -0.61% | CNY 4.97 | CNY 4.97 | CNY 4.89 | 31.16M |
| 2026-08-26 | CNY 4.95 | +1.23% | CNY 4.89 | CNY 4.97 | CNY 4.87 | 40.90M |
| 2026-08-25 | CNY 4.89 | +0.62% | CNY 4.87 | CNY 4.92 | CNY 4.84 | 31.50M |
| 2026-08-24 | CNY 4.86 | 0.00% | CNY 4.86 | CNY 4.90 | CNY 4.84 | 32.86M |
| 2026-08-21 | CNY 4.86 | -0.41% | CNY 4.88 | CNY 4.88 | CNY 4.85 | 14.84M |
| 2026-08-20 | CNY 4.88 | +0.62% | CNY 4.85 | CNY 4.89 | CNY 4.85 | 22.54M |
| 2026-08-19 | CNY 4.85 | -0.41% | CNY 4.87 | CNY 4.89 | CNY 4.84 | 28.97M |
| 2026-08-18 | CNY 4.87 | -0.41% | CNY 4.89 | CNY 4.90 | CNY 4.87 | 20.96M |
| 2026-08-17 | CNY 4.89 | -0.41% | CNY 4.92 | CNY 4.92 | CNY 4.88 | 25.40M |
| 2026-08-14 | CNY 4.91 | -1.01% | CNY 4.96 | CNY 4.96 | CNY 4.91 | 27.37M |
| 2026-08-13 | CNY 4.96 | 0.00% | CNY 4.96 | CNY 4.97 | CNY 4.94 | 27.17M |
| 2026-08-12 | CNY 4.96 | -0.40% | CNY 4.98 | CNY 4.99 | CNY 4.94 | 22.85M |
| 2026-08-11 | CNY 4.98 | +0.40% | CNY 4.96 | CNY 5.01 | CNY 4.95 | 33.33M |
| 2026-08-10 | CNY 4.96 | +0.61% | CNY 4.93 | CNY 4.97 | CNY 4.92 | 30.58M |
| 2026-08-07 | CNY 4.93 | -0.60% | CNY 4.95 | CNY 4.96 | CNY 4.92 | 30.70M |
| 2026-08-06 | CNY 4.96 | +0.40% | CNY 4.92 | CNY 4.96 | CNY 4.91 | 34.69M |
| 2026-08-05 | CNY 4.94 | -0.60% | CNY 4.95 | CNY 4.97 | CNY 4.91 | 49.24M |
| 2026-08-04 | CNY 4.97 | -1.00% | CNY 5.02 | CNY 5.03 | CNY 4.96 | 61.30M |
| 2026-08-03 | CNY 5.02 | -0.99% | CNY 5.03 | CNY 5.05 | CNY 4.99 | 68.28M |
| 2026-07-31 | CNY 5.07 | 0.00% | CNY 5.07 | CNY 5.08 | CNY 4.96 | 84.86M |
| 2026-07-30 | CNY 5.07 | -6.46% | CNY 5.14 | CNY 5.16 | CNY 5.05 | 79.23M |
| 2026-07-29 | CNY 5.42 | +1.69% | CNY 5.31 | CNY 5.42 | CNY 5.30 | 63.21M |
| 2026-07-28 | CNY 5.33 | -0.56% | CNY 5.36 | CNY 5.36 | CNY 5.28 | 42.77M |
| 2026-07-27 | CNY 5.36 | 0.00% | CNY 5.33 | CNY 5.37 | CNY 5.30 | 42.57M |
| 2026-07-24 | CNY 5.36 | -1.65% | CNY 5.44 | CNY 5.47 | CNY 5.35 | 49.81M |
| 2026-07-23 | CNY 5.45 | +1.11% | CNY 5.35 | CNY 5.47 | CNY 5.32 | 43.81M |
| 2026-07-22 | CNY 5.39 | +1.32% | CNY 5.29 | CNY 5.39 | CNY 5.28 | 54.27M |
| 2026-07-21 | CNY 5.32 | -0.37% | CNY 5.33 | CNY 5.41 | CNY 5.24 | 68.63M |
| 2026-07-20 | CNY 5.34 | +3.29% | CNY 5.15 | CNY 5.34 | CNY 5.13 | 79.77M |
| 2026-07-17 | CNY 5.17 | +2.38% | CNY 5.05 | CNY 5.24 | CNY 5.02 | 71.81M |
| 2026-07-16 | CNY 5.05 | +1.00% | CNY 4.99 | CNY 5.08 | CNY 4.98 | 50.60M |
| 2026-07-15 | CNY 5.00 | -8.59% | CNY 5.21 | CNY 5.21 | CNY 4.93 | 120.32M |
| 2026-07-14 | CNY 5.47 | +1.11% | CNY 5.39 | CNY 5.49 | CNY 5.35 | 49.23M |
| 2026-07-13 | CNY 5.41 | +0.19% | CNY 5.39 | CNY 5.46 | CNY 5.36 | 47.51M |
| 2026-07-10 | CNY 5.40 | +1.69% | CNY 5.31 | CNY 5.47 | CNY 5.28 | 48.60M |
| 2026-07-09 | CNY 5.31 | -0.93% | CNY 5.33 | CNY 5.37 | CNY 5.26 | 30.56M |
| 2026-07-08 | CNY 5.36 | +0.94% | CNY 5.28 | CNY 5.40 | CNY 5.27 | 31.91M |
| 2026-07-07 | CNY 5.31 | -1.85% | CNY 5.40 | CNY 5.40 | CNY 5.29 | 28.71M |
| 2026-07-06 | CNY 5.41 | -1.10% | CNY 5.40 | CNY 5.45 | CNY 5.35 | 34.63M |
| 2026-07-03 | CNY 5.47 | +0.18% | CNY 5.47 | CNY 5.49 | CNY 5.37 | 49.24M |
| 2026-07-02 | CNY 5.46 | +1.87% | CNY 5.36 | CNY 5.50 | CNY 5.29 | 56.78M |
| 2026-07-01 | CNY 5.36 | +1.90% | CNY 5.25 | CNY 5.37 | CNY 5.22 | 45.57M |
| 2026-06-30 | CNY 5.26 | -0.38% | CNY 5.23 | CNY 5.29 | CNY 5.18 | 41.51M |
| 2026-06-29 | CNY 5.28 | +0.76% | CNY 5.23 | CNY 5.30 | CNY 5.14 | 46.29M |
| 2026-06-26 | CNY 5.24 | -1.13% | CNY 5.30 | CNY 5.35 | CNY 5.20 | 46.28M |
| 2026-06-25 | CNY 5.30 | -1.85% | CNY 5.36 | CNY 5.42 | CNY 5.28 | 50.50M |
| 2026-06-24 | CNY 5.40 | -2.35% | CNY 5.50 | CNY 5.53 | CNY 5.38 | 48.87M |
| 2026-06-23 | CNY 5.53 | -3.32% | CNY 5.67 | CNY 5.78 | CNY 5.52 | 66.68M |
| 2026-06-22 | CNY 5.72 | -0.69% | CNY 5.72 | CNY 5.73 | CNY 5.58 | 67.12M |
| 2026-06-18 | CNY 5.76 | -4.64% | CNY 6.02 | CNY 6.08 | CNY 5.75 | 86.21M |
| 2026-06-17 | CNY 6.04 | -1.63% | CNY 6.14 | CNY 6.19 | CNY 6.02 | 61.51M |
| 2026-06-16 | CNY 6.14 | -0.32% | CNY 6.12 | CNY 6.21 | CNY 6.05 | 67.28M |
| 2026-06-15 | CNY 6.16 | -1.60% | CNY 6.26 | CNY 6.29 | CNY 6.10 | 70.01M |
| 2026-06-12 | CNY 6.26 | -0.63% | CNY 6.23 | CNY 6.34 | CNY 6.10 | 103.61M |
| 2026-06-11 | CNY 6.30 | +5.53% | CNY 5.92 | CNY 6.35 | CNY 5.91 | 99.07M |
| 2026-06-10 | CNY 5.97 | -0.17% | CNY 5.93 | CNY 6.03 | CNY 5.86 | 57.50M |
| 2026-06-09 | CNY 5.98 | +0.50% | CNY 5.97 | CNY 5.99 | CNY 5.84 | 51.24M |
| 2026-06-08 | CNY 5.95 | -0.67% | CNY 5.83 | CNY 6.02 | CNY 5.81 | 59.13M |
| 2026-06-05 | CNY 5.99 | -4.01% | CNY 6.22 | CNY 6.34 | CNY 5.97 | 96.21M |
| 2026-06-04 | CNY 6.24 | -2.80% | CNY 6.33 | CNY 6.42 | CNY 6.21 | 80.15M |
| 2026-06-03 | CNY 6.42 | +0.47% | CNY 6.32 | CNY 6.44 | CNY 6.22 | 115.85M |
| 2026-06-02 | CNY 6.39 | -4.63% | CNY 6.60 | CNY 6.60 | CNY 6.37 | 123.32M |
| 2026-06-01 | CNY 6.70 | +3.55% | CNY 6.55 | CNY 6.73 | CNY 6.28 | 180.56M |
| 2026-05-29 | CNY 6.47 | +6.07% | CNY 6.10 | CNY 6.60 | CNY 6.06 | 205.42M |
| 2026-05-28 | CNY 6.10 | +1.67% | CNY 6.00 | CNY 6.20 | CNY 5.95 | 116.41M |
| 2026-05-27 | CNY 6.00 | -1.32% | CNY 6.03 | CNY 6.11 | CNY 5.96 | 90.75M |
| 2026-05-26 | CNY 6.08 | +2.88% | CNY 5.89 | CNY 6.15 | CNY 5.85 | 105.09M |