Zhengzhou Coal Industry & Electric Power Co., Ltd. Class A 600121
SSE · China · Energy Minerals
CNY 5.34+0.01 (+0.19%)
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 5.34 | +0.19% | CNY 5.33 | CNY 5.64 | CNY 5.30 | 193.29M |
| 2026-09-29 | CNY 5.33 | +4.51% | CNY 5.08 | CNY 5.36 | CNY 4.99 | 225.78M |
| 2026-09-28 | CNY 5.10 | +4.08% | CNY 4.82 | CNY 5.22 | CNY 4.58 | 204.02M |
| 2026-09-24 | CNY 4.90 | +1.87% | CNY 4.81 | CNY 5.13 | CNY 4.81 | 158.34M |
| 2026-09-23 | CNY 4.81 | -8.73% | CNY 5.15 | CNY 5.18 | CNY 4.78 | 172.79M |
| 2026-09-22 | CNY 5.27 | +5.19% | CNY 4.96 | CNY 5.38 | CNY 4.88 | 203.88M |
| 2026-09-21 | CNY 5.01 | +1.21% | CNY 4.85 | CNY 5.05 | CNY 4.78 | 119.04M |
| 2026-09-18 | CNY 4.95 | -2.37% | CNY 4.82 | CNY 5.02 | CNY 4.74 | 138.17M |
| 2026-09-17 | CNY 5.07 | +4.11% | CNY 4.90 | CNY 5.15 | CNY 4.72 | 192.35M |
| 2026-09-16 | CNY 4.87 | +1.46% | CNY 4.74 | CNY 4.93 | CNY 4.67 | 131.30M |
| 2026-09-15 | CNY 4.80 | -3.42% | CNY 5.06 | CNY 5.28 | CNY 4.80 | 173.84M |
| 2026-09-14 | CNY 4.97 | -2.74% | CNY 5.11 | CNY 5.16 | CNY 4.96 | 148.39M |
| 2026-09-11 | CNY 5.11 | -8.42% | CNY 5.72 | CNY 5.79 | CNY 5.10 | 241.29M |
| 2026-09-10 | CNY 5.58 | -2.11% | CNY 5.85 | CNY 6.25 | CNY 5.50 | 337.80M |
| 2026-09-09 | CNY 5.70 | +10.04% | CNY 5.20 | CNY 5.70 | CNY 5.08 | 214.93M |
| 2026-09-08 | CNY 5.18 | +4.86% | CNY 4.88 | CNY 5.23 | CNY 4.80 | 210.41M |
| 2026-09-07 | CNY 4.94 | -3.52% | CNY 4.81 | CNY 5.00 | CNY 4.70 | 231.37M |
| 2026-09-04 | CNY 5.12 | -10.02% | CNY 5.13 | CNY 5.28 | CNY 5.12 | 130.50M |
| 2026-09-03 | CNY 5.69 | +7.36% | CNY 5.35 | CNY 5.83 | CNY 5.18 | 350.84M |
| 2026-09-02 | CNY 5.30 | -1.85% | CNY 5.94 | CNY 5.94 | CNY 5.16 | 338.97M |
| 2026-09-01 | CNY 5.40 | +9.98% | CNY 4.80 | CNY 5.40 | CNY 4.78 | 243.42M |
| 2026-08-31 | CNY 4.91 | +10.09% | CNY 4.50 | CNY 4.91 | CNY 4.41 | 127.48M |
| 2026-08-28 | CNY 4.46 | +4.45% | CNY 4.32 | CNY 4.50 | CNY 4.26 | 112.84M |
| 2026-08-27 | CNY 4.27 | +2.15% | CNY 4.14 | CNY 4.29 | CNY 4.14 | 76.88M |
| 2026-08-26 | CNY 4.18 | 0.00% | CNY 4.12 | CNY 4.25 | CNY 4.07 | 90.14M |
| 2026-08-25 | CNY 4.18 | +3.21% | CNY 4.02 | CNY 4.40 | CNY 4.02 | 138.26M |
| 2026-08-24 | CNY 4.05 | +2.02% | CNY 3.97 | CNY 4.14 | CNY 3.93 | 110.18M |
| 2026-08-21 | CNY 3.97 | 0.00% | CNY 3.93 | CNY 3.99 | CNY 3.81 | 75.20M |
| 2026-08-20 | CNY 3.97 | -4.80% | CNY 3.90 | CNY 4.13 | CNY 3.87 | 123.68M |
| 2026-08-19 | CNY 4.17 | +6.65% | CNY 3.98 | CNY 4.29 | CNY 3.96 | 166.44M |
| 2026-08-18 | CNY 3.91 | -0.26% | CNY 3.92 | CNY 4.00 | CNY 3.88 | 47.98M |
| 2026-08-17 | CNY 3.92 | 0.00% | CNY 3.89 | CNY 3.94 | CNY 3.84 | 32.19M |
| 2026-08-14 | CNY 3.92 | -0.76% | CNY 3.96 | CNY 3.97 | CNY 3.84 | 49.61M |
| 2026-08-13 | CNY 3.95 | -1.99% | CNY 3.99 | CNY 4.03 | CNY 3.93 | 56.42M |
| 2026-08-12 | CNY 4.03 | -0.74% | CNY 4.02 | CNY 4.06 | CNY 3.96 | 67.61M |
| 2026-08-11 | CNY 4.06 | +0.74% | CNY 4.20 | CNY 4.25 | CNY 3.97 | 105.76M |
| 2026-08-10 | CNY 4.03 | +0.75% | CNY 3.99 | CNY 4.06 | CNY 3.96 | 82.37M |
| 2026-08-07 | CNY 4.00 | -6.10% | CNY 4.10 | CNY 4.12 | CNY 3.95 | 141.74M |
| 2026-08-06 | CNY 4.26 | +8.95% | CNY 3.92 | CNY 4.30 | CNY 3.90 | 162.68M |
| 2026-08-05 | CNY 3.91 | +0.77% | CNY 3.89 | CNY 3.92 | CNY 3.82 | 49.17M |
| 2026-08-04 | CNY 3.88 | +1.57% | CNY 3.82 | CNY 3.91 | CNY 3.82 | 46.25M |
| 2026-08-03 | CNY 3.82 | +1.33% | CNY 3.73 | CNY 3.85 | CNY 3.72 | 34.83M |
| 2026-07-31 | CNY 3.77 | +1.62% | CNY 3.62 | CNY 3.77 | CNY 3.62 | 52.79M |
| 2026-07-30 | CNY 3.71 | -1.85% | CNY 3.78 | CNY 3.93 | CNY 3.68 | 69.69M |
| 2026-07-29 | CNY 3.78 | +1.89% | CNY 3.73 | CNY 3.83 | CNY 3.67 | 47.45M |
| 2026-07-28 | CNY 3.71 | 0.00% | CNY 3.67 | CNY 3.77 | CNY 3.64 | 37.85M |
| 2026-07-27 | CNY 3.71 | +1.92% | CNY 3.47 | CNY 3.71 | CNY 3.47 | 50.43M |
| 2026-07-24 | CNY 3.64 | -6.43% | CNY 3.84 | CNY 3.90 | CNY 3.64 | 76.55M |
| 2026-07-23 | CNY 3.89 | -1.27% | CNY 3.77 | CNY 3.97 | CNY 3.76 | 100.62M |
| 2026-07-22 | CNY 3.94 | +7.07% | CNY 3.60 | CNY 3.96 | CNY 3.60 | 125.58M |
| 2026-07-21 | CNY 3.68 | -2.13% | CNY 3.93 | CNY 3.94 | CNY 3.58 | 117.45M |
| 2026-07-20 | CNY 3.76 | +9.94% | CNY 3.40 | CNY 3.76 | CNY 3.40 | 61.10M |
| 2026-07-17 | CNY 3.42 | -2.84% | CNY 3.53 | CNY 3.60 | CNY 3.39 | 47.73M |
| 2026-07-16 | CNY 3.52 | -3.30% | CNY 3.61 | CNY 3.68 | CNY 3.50 | 47.65M |
| 2026-07-15 | CNY 3.64 | +1.11% | CNY 3.49 | CNY 3.72 | CNY 3.49 | 74.68M |
| 2026-07-14 | CNY 3.60 | +4.65% | CNY 3.45 | CNY 3.62 | CNY 3.44 | 72.96M |
| 2026-07-13 | CNY 3.44 | -2.82% | CNY 3.56 | CNY 3.62 | CNY 3.41 | 38.65M |
| 2026-07-10 | CNY 3.54 | +2.61% | CNY 3.41 | CNY 3.63 | CNY 3.35 | 62.21M |
| 2026-07-09 | CNY 3.45 | -1.15% | CNY 3.45 | CNY 3.52 | CNY 3.34 | 41.80M |
| 2026-07-08 | CNY 3.49 | +0.29% | CNY 3.48 | CNY 3.62 | CNY 3.47 | 42.98M |
| 2026-07-07 | CNY 3.48 | -5.95% | CNY 3.68 | CNY 3.69 | CNY 3.45 | 52.88M |
| 2026-07-06 | CNY 3.70 | +1.09% | CNY 3.63 | CNY 3.70 | CNY 3.60 | 46.66M |
| 2026-07-03 | CNY 3.66 | +0.83% | CNY 3.63 | CNY 3.67 | CNY 3.61 | 36.35M |
| 2026-07-02 | CNY 3.63 | -0.55% | CNY 3.61 | CNY 3.78 | CNY 3.60 | 50.06M |
| 2026-07-01 | CNY 3.65 | +1.96% | CNY 3.55 | CNY 3.70 | CNY 3.52 | 42.54M |
| 2026-06-30 | CNY 3.58 | -1.92% | CNY 3.60 | CNY 3.66 | CNY 3.51 | 40.12M |
| 2026-06-29 | CNY 3.65 | +1.39% | CNY 3.60 | CNY 3.68 | CNY 3.52 | 37.50M |
| 2026-06-26 | CNY 3.60 | -3.74% | CNY 3.73 | CNY 3.75 | CNY 3.58 | 48.13M |
| 2026-06-25 | CNY 3.74 | -2.09% | CNY 3.85 | CNY 3.87 | CNY 3.69 | 51.82M |
| 2026-06-24 | CNY 3.82 | -8.61% | CNY 4.15 | CNY 4.16 | CNY 3.77 | 102.16M |
| 2026-06-23 | CNY 4.18 | +0.97% | CNY 4.09 | CNY 4.28 | CNY 4.07 | 77.79M |
| 2026-06-22 | CNY 4.14 | +1.47% | CNY 4.09 | CNY 4.16 | CNY 3.98 | 67.67M |
| 2026-06-18 | CNY 4.08 | -3.55% | CNY 4.23 | CNY 4.24 | CNY 4.06 | 64.00M |
| 2026-06-17 | CNY 4.23 | -3.42% | CNY 4.34 | CNY 4.35 | CNY 4.19 | 71.32M |
| 2026-06-16 | CNY 4.38 | -2.01% | CNY 4.40 | CNY 4.41 | CNY 4.24 | 74.64M |
| 2026-06-15 | CNY 4.47 | -0.89% | CNY 4.46 | CNY 4.49 | CNY 4.38 | 81.21M |
| 2026-06-12 | CNY 4.51 | +1.12% | CNY 4.37 | CNY 4.70 | CNY 4.27 | 136.36M |
| 2026-06-11 | CNY 4.46 | -2.41% | CNY 4.57 | CNY 4.82 | CNY 4.41 | 118.40M |
| 2026-06-10 | CNY 4.57 | -5.77% | CNY 4.80 | CNY 4.92 | CNY 4.50 | 149.32M |
| 2026-06-09 | CNY 4.85 | -7.62% | CNY 5.06 | CNY 5.10 | CNY 4.73 | 192.81M |
| 2026-06-08 | CNY 5.25 | +0.57% | CNY 5.21 | CNY 5.60 | CNY 5.11 | 212.64M |
| 2026-06-05 | CNY 5.22 | -8.42% | CNY 5.64 | CNY 5.83 | CNY 5.22 | 233.20M |
| 2026-06-04 | CNY 5.70 | +0.18% | CNY 5.69 | CNY 6.25 | CNY 5.56 | 313.75M |
| 2026-06-03 | CNY 5.69 | +10.06% | CNY 5.10 | CNY 5.69 | CNY 4.93 | 291.96M |
| 2026-06-02 | CNY 5.17 | +10.00% | CNY 5.07 | CNY 5.17 | CNY 4.95 | 204.73M |
| 2026-06-01 | CNY 4.70 | +10.07% | CNY 4.27 | CNY 4.70 | CNY 4.22 | 123.18M |
| 2026-05-29 | CNY 4.27 | +2.89% | CNY 4.12 | CNY 4.32 | CNY 4.10 | 85.97M |
| 2026-05-28 | CNY 4.15 | -0.24% | CNY 4.10 | CNY 4.23 | CNY 4.10 | 51.16M |
| 2026-05-27 | CNY 4.16 | +1.46% | CNY 4.05 | CNY 4.29 | CNY 4.03 | 65.75M |
| 2026-05-26 | CNY 4.10 | -4.43% | CNY 4.13 | CNY 4.26 | CNY 4.06 | 84.20M |