Zhejiang Provincial New Energy Investment Group Co. Ltd. Class A 600032
SSE · China · Finance
CNY 7.70-0.47 (-5.75%)
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 7.70 | -5.75% | CNY 8.09 | CNY 8.20 | CNY 7.67 | 125.91M |
| 2026-09-29 | CNY 8.17 | +9.96% | CNY 7.68 | CNY 8.17 | CNY 7.63 | 56.58M |
| 2026-09-28 | CNY 7.43 | +10.07% | CNY 6.81 | CNY 7.43 | CNY 6.80 | 60.86M |
| 2026-09-24 | CNY 6.75 | -0.30% | CNY 6.74 | CNY 6.80 | CNY 6.71 | 10.67M |
| 2026-09-23 | CNY 6.77 | -3.01% | CNY 6.94 | CNY 6.95 | CNY 6.76 | 20.77M |
| 2026-09-22 | CNY 6.98 | -1.27% | CNY 7.08 | CNY 7.10 | CNY 6.94 | 21.56M |
| 2026-09-21 | CNY 7.07 | -0.14% | CNY 7.05 | CNY 7.13 | CNY 7.01 | 16.91M |
| 2026-09-18 | CNY 7.08 | +0.43% | CNY 7.03 | CNY 7.19 | CNY 6.99 | 24.92M |
| 2026-09-17 | CNY 7.05 | -2.22% | CNY 7.16 | CNY 7.21 | CNY 6.97 | 32.85M |
| 2026-09-16 | CNY 7.21 | -0.28% | CNY 7.21 | CNY 7.39 | CNY 7.10 | 33.35M |
| 2026-09-15 | CNY 7.23 | -0.14% | CNY 7.23 | CNY 7.42 | CNY 7.01 | 45.17M |
| 2026-09-14 | CNY 7.24 | -2.69% | CNY 7.42 | CNY 7.68 | CNY 7.16 | 53.48M |
| 2026-09-11 | CNY 7.44 | +5.53% | CNY 7.06 | CNY 7.68 | CNY 6.89 | 86.20M |
| 2026-09-10 | CNY 7.05 | +0.71% | CNY 7.00 | CNY 7.14 | CNY 6.92 | 28.77M |
| 2026-09-09 | CNY 7.00 | +1.74% | CNY 6.91 | CNY 7.04 | CNY 6.83 | 18.08M |
| 2026-09-08 | CNY 6.88 | +2.08% | CNY 6.74 | CNY 6.90 | CNY 6.73 | 15.38M |
| 2026-09-07 | CNY 6.74 | +0.15% | CNY 6.72 | CNY 6.77 | CNY 6.70 | 8.86M |
| 2026-09-04 | CNY 6.73 | -0.59% | CNY 6.80 | CNY 6.86 | CNY 6.71 | 13.59M |
| 2026-09-03 | CNY 6.77 | -0.73% | CNY 6.85 | CNY 6.86 | CNY 6.74 | 10.19M |
| 2026-09-02 | CNY 6.82 | -0.44% | CNY 6.86 | CNY 6.86 | CNY 6.77 | 9.14M |
| 2026-09-01 | CNY 6.85 | +0.74% | CNY 6.78 | CNY 6.93 | CNY 6.76 | 15.20M |
| 2026-08-31 | CNY 6.80 | -1.02% | CNY 6.87 | CNY 6.89 | CNY 6.68 | 15.52M |
| 2026-08-28 | CNY 6.87 | -0.29% | CNY 6.86 | CNY 6.89 | CNY 6.83 | 11.29M |
| 2026-08-27 | CNY 6.89 | +0.29% | CNY 6.85 | CNY 6.90 | CNY 6.75 | 16.08M |
| 2026-08-26 | CNY 6.87 | +0.59% | CNY 6.81 | CNY 6.89 | CNY 6.78 | 15.08M |
| 2026-08-25 | CNY 6.83 | +1.04% | CNY 6.76 | CNY 6.84 | CNY 6.70 | 11.94M |
| 2026-08-24 | CNY 6.76 | +0.15% | CNY 6.77 | CNY 6.82 | CNY 6.70 | 12.70M |
| 2026-08-21 | CNY 6.75 | -0.44% | CNY 6.78 | CNY 6.78 | CNY 6.66 | 14.00M |
| 2026-08-20 | CNY 6.78 | +0.30% | CNY 6.77 | CNY 6.83 | CNY 6.76 | 11.53M |
| 2026-08-19 | CNY 6.76 | -2.59% | CNY 6.88 | CNY 6.98 | CNY 6.75 | 19.55M |
| 2026-08-18 | CNY 6.94 | -2.12% | CNY 7.07 | CNY 7.08 | CNY 6.92 | 21.10M |
| 2026-08-17 | CNY 7.09 | -0.70% | CNY 7.04 | CNY 7.10 | CNY 6.99 | 22.26M |
| 2026-08-14 | CNY 7.14 | -3.90% | CNY 7.40 | CNY 7.46 | CNY 7.08 | 39.14M |
| 2026-08-13 | CNY 7.43 | -0.93% | CNY 7.48 | CNY 7.58 | CNY 7.40 | 34.28M |
| 2026-08-12 | CNY 7.50 | -0.66% | CNY 7.48 | CNY 7.56 | CNY 7.33 | 28.71M |
| 2026-08-11 | CNY 7.55 | -1.31% | CNY 7.51 | CNY 7.65 | CNY 7.48 | 35.47M |
| 2026-08-10 | CNY 7.65 | +4.22% | CNY 7.36 | CNY 7.85 | CNY 7.32 | 52.42M |
| 2026-08-07 | CNY 7.34 | -0.27% | CNY 7.37 | CNY 7.38 | CNY 7.22 | 24.25M |
| 2026-08-06 | CNY 7.36 | -1.21% | CNY 7.41 | CNY 7.41 | CNY 7.24 | 25.89M |
| 2026-08-05 | CNY 7.45 | -0.67% | CNY 7.50 | CNY 7.51 | CNY 7.33 | 28.15M |
| 2026-08-04 | CNY 7.50 | -0.79% | CNY 7.59 | CNY 7.65 | CNY 7.46 | 29.23M |
| 2026-08-03 | CNY 7.56 | +3.00% | CNY 7.40 | CNY 7.57 | CNY 7.35 | 28.65M |
| 2026-07-31 | CNY 7.34 | +1.38% | CNY 7.23 | CNY 7.42 | CNY 7.12 | 28.54M |
| 2026-07-30 | CNY 7.24 | -1.76% | CNY 7.39 | CNY 7.45 | CNY 7.14 | 30.51M |
| 2026-07-29 | CNY 7.37 | +2.08% | CNY 7.22 | CNY 7.39 | CNY 7.09 | 32.72M |
| 2026-07-28 | CNY 7.22 | -2.17% | CNY 7.30 | CNY 7.38 | CNY 7.15 | 29.34M |
| 2026-07-27 | CNY 7.38 | +3.94% | CNY 6.96 | CNY 7.42 | CNY 6.95 | 42.52M |
| 2026-07-24 | CNY 7.10 | -8.86% | CNY 7.60 | CNY 7.62 | CNY 7.08 | 54.35M |
| 2026-07-23 | CNY 7.79 | -1.89% | CNY 7.70 | CNY 8.09 | CNY 7.62 | 67.17M |
| 2026-07-22 | CNY 7.94 | +6.58% | CNY 7.30 | CNY 8.11 | CNY 7.27 | 82.60M |
| 2026-07-21 | CNY 7.45 | -4.24% | CNY 7.60 | CNY 7.65 | CNY 7.17 | 77.88M |
| 2026-07-20 | CNY 7.78 | +10.04% | CNY 7.10 | CNY 7.78 | CNY 6.80 | 95.81M |
| 2026-07-17 | CNY 7.07 | +6.48% | CNY 6.65 | CNY 7.08 | CNY 6.61 | 70.73M |
| 2026-07-16 | CNY 6.64 | +0.61% | CNY 6.55 | CNY 6.68 | CNY 6.52 | 19.93M |
| 2026-07-15 | CNY 6.60 | +1.23% | CNY 6.43 | CNY 6.63 | CNY 6.39 | 19.74M |
| 2026-07-14 | CNY 6.52 | +0.77% | CNY 6.46 | CNY 6.52 | CNY 6.40 | 16.24M |
| 2026-07-13 | CNY 6.47 | -2.71% | CNY 6.61 | CNY 6.66 | CNY 6.44 | 21.21M |
| 2026-07-10 | CNY 6.65 | +2.47% | CNY 6.49 | CNY 6.79 | CNY 6.43 | 32.18M |
| 2026-07-09 | CNY 6.49 | 0.00% | CNY 6.49 | CNY 6.53 | CNY 6.30 | 25.86M |
| 2026-07-08 | CNY 6.49 | -2.26% | CNY 6.66 | CNY 6.68 | CNY 6.47 | 23.26M |
| 2026-07-07 | CNY 6.64 | -3.77% | CNY 6.88 | CNY 6.90 | CNY 6.62 | 26.92M |
| 2026-07-06 | CNY 6.90 | -2.95% | CNY 7.08 | CNY 7.14 | CNY 6.88 | 25.38M |
| 2026-07-03 | CNY 7.11 | +0.14% | CNY 7.07 | CNY 7.16 | CNY 7.00 | 27.14M |
| 2026-07-02 | CNY 7.10 | -0.98% | CNY 7.13 | CNY 7.43 | CNY 7.08 | 43.78M |
| 2026-07-01 | CNY 7.17 | +1.70% | CNY 7.05 | CNY 7.20 | CNY 6.97 | 31.84M |
| 2026-06-30 | CNY 7.05 | +0.57% | CNY 6.92 | CNY 7.10 | CNY 6.90 | 26.32M |
| 2026-06-29 | CNY 7.01 | +1.59% | CNY 6.86 | CNY 7.10 | CNY 6.80 | 36.03M |
| 2026-06-26 | CNY 6.90 | -2.54% | CNY 7.17 | CNY 7.38 | CNY 6.89 | 52.23M |
| 2026-06-25 | CNY 7.08 | -3.01% | CNY 7.29 | CNY 7.29 | CNY 7.05 | 31.87M |
| 2026-06-24 | CNY 7.30 | -2.41% | CNY 7.45 | CNY 7.45 | CNY 7.18 | 32.58M |
| 2026-06-23 | CNY 7.48 | -2.98% | CNY 7.69 | CNY 7.71 | CNY 7.45 | 33.09M |
| 2026-06-22 | CNY 7.71 | -0.64% | CNY 7.70 | CNY 7.74 | CNY 7.50 | 40.18M |
| 2026-06-18 | CNY 7.76 | -5.13% | CNY 8.15 | CNY 8.16 | CNY 7.74 | 53.35M |
| 2026-06-17 | CNY 8.18 | -2.04% | CNY 8.30 | CNY 8.41 | CNY 8.03 | 47.20M |
| 2026-06-16 | CNY 8.35 | -2.22% | CNY 8.54 | CNY 8.54 | CNY 8.25 | 51.21M |
| 2026-06-15 | CNY 8.54 | -0.93% | CNY 8.65 | CNY 8.74 | CNY 8.47 | 46.97M |
| 2026-06-12 | CNY 8.62 | +0.70% | CNY 8.50 | CNY 8.70 | CNY 8.30 | 42.64M |
| 2026-06-11 | CNY 8.56 | -3.93% | CNY 8.70 | CNY 8.79 | CNY 8.45 | 33.93M |
| 2026-06-10 | CNY 8.91 | -6.70% | CNY 9.44 | CNY 9.44 | CNY 8.70 | 47.68M |
| 2026-06-09 | CNY 9.55 | +0.74% | CNY 9.73 | CNY 9.88 | CNY 9.21 | 46.35M |
| 2026-06-08 | CNY 9.48 | -7.87% | CNY 9.90 | CNY 10.23 | CNY 9.33 | 56.94M |
| 2026-06-05 | CNY 10.29 | -5.34% | CNY 10.93 | CNY 11.22 | CNY 10.23 | 66.02M |
| 2026-06-04 | CNY 10.87 | -4.90% | CNY 11.10 | CNY 11.45 | CNY 10.79 | 74.29M |
| 2026-06-03 | CNY 11.43 | +4.67% | CNY 10.75 | CNY 11.43 | CNY 10.60 | 116.13M |
| 2026-06-02 | CNY 10.92 | +2.34% | CNY 10.61 | CNY 11.13 | CNY 10.18 | 97.89M |
| 2026-06-01 | CNY 10.67 | +0.57% | CNY 10.80 | CNY 10.83 | CNY 10.11 | 81.11M |
| 2026-05-29 | CNY 10.61 | +2.02% | CNY 10.61 | CNY 11.22 | CNY 10.58 | 123.89M |
| 2026-05-28 | CNY 10.40 | +10.05% | CNY 9.41 | CNY 10.40 | CNY 9.23 | 80.33M |
| 2026-05-27 | CNY 9.45 | +1.72% | CNY 9.25 | CNY 9.66 | CNY 9.05 | 60.14M |
| 2026-05-26 | CNY 9.29 | -6.45% | CNY 9.68 | CNY 9.74 | CNY 9.10 | 64.39M |