Zhejiang CFMoto Power Co. Ltd. Class A 603129
SSE · China · Consumer Durables
CNY 287.06+3.06 (+1.08%)
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 287.06 | +1.08% | CNY 283.39 | CNY 289.36 | CNY 279.98 | 984.50K |
| 2026-09-29 | CNY 284.00 | +1.76% | CNY 280.77 | CNY 284.80 | CNY 277.00 | 1.45M |
| 2026-09-28 | CNY 279.10 | -4.01% | CNY 290.06 | CNY 295.93 | CNY 277.60 | 2.25M |
| 2026-09-24 | CNY 290.75 | -2.09% | CNY 296.67 | CNY 298.41 | CNY 290.75 | 911.51K |
| 2026-09-23 | CNY 296.97 | -3.07% | CNY 307.94 | CNY 309.00 | CNY 295.45 | 1.19M |
| 2026-09-22 | CNY 306.36 | +0.24% | CNY 307.38 | CNY 313.00 | CNY 303.13 | 1.51M |
| 2026-09-21 | CNY 305.62 | +5.24% | CNY 294.58 | CNY 310.68 | CNY 291.01 | 2.69M |
| 2026-09-18 | CNY 290.39 | -0.24% | CNY 295.00 | CNY 297.00 | CNY 289.00 | 1.46M |
| 2026-09-17 | CNY 291.10 | -1.95% | CNY 296.00 | CNY 298.39 | CNY 285.50 | 1.75M |
| 2026-09-16 | CNY 296.88 | -2.50% | CNY 304.45 | CNY 308.20 | CNY 288.18 | 1.44M |
| 2026-09-15 | CNY 304.50 | +1.54% | CNY 300.92 | CNY 310.87 | CNY 298.28 | 1.59M |
| 2026-09-14 | CNY 299.88 | +3.59% | CNY 286.61 | CNY 299.88 | CNY 286.61 | 999.63K |
| 2026-09-11 | CNY 289.50 | +0.80% | CNY 285.64 | CNY 290.58 | CNY 283.03 | 881.13K |
| 2026-09-10 | CNY 287.20 | -0.69% | CNY 289.39 | CNY 289.49 | CNY 285.00 | 492.77K |
| 2026-09-09 | CNY 289.20 | -0.44% | CNY 290.59 | CNY 293.00 | CNY 287.10 | 603.20K |
| 2026-09-08 | CNY 290.47 | +0.65% | CNY 291.99 | CNY 292.90 | CNY 285.43 | 987.49K |
| 2026-09-07 | CNY 288.60 | -2.68% | CNY 294.00 | CNY 297.49 | CNY 288.20 | 1.11M |
| 2026-09-04 | CNY 296.54 | -1.35% | CNY 301.47 | CNY 306.41 | CNY 295.70 | 665.10K |
| 2026-09-03 | CNY 300.60 | +1.62% | CNY 295.90 | CNY 301.87 | CNY 293.43 | 874.49K |
| 2026-09-02 | CNY 295.80 | -2.54% | CNY 300.50 | CNY 302.97 | CNY 293.00 | 992.28K |
| 2026-09-01 | CNY 303.50 | +1.94% | CNY 297.01 | CNY 305.66 | CNY 293.97 | 1.47M |
| 2026-08-31 | CNY 297.72 | -0.09% | CNY 297.99 | CNY 298.40 | CNY 291.66 | 850.35K |
| 2026-08-28 | CNY 297.99 | -2.02% | CNY 303.44 | CNY 304.00 | CNY 296.66 | 1.39M |
| 2026-08-27 | CNY 304.13 | -0.71% | CNY 308.25 | CNY 308.25 | CNY 298.60 | 1.34M |
| 2026-08-26 | CNY 306.29 | +0.41% | CNY 307.25 | CNY 307.93 | CNY 300.69 | 1.07M |
| 2026-08-25 | CNY 305.03 | -1.15% | CNY 305.53 | CNY 310.64 | CNY 303.51 | 984.48K |
| 2026-08-24 | CNY 308.58 | -0.14% | CNY 309.57 | CNY 312.88 | CNY 304.01 | 1.47M |
| 2026-08-21 | CNY 309.01 | -2.33% | CNY 313.21 | CNY 316.96 | CNY 305.19 | 1.27M |
| 2026-08-20 | CNY 316.38 | -0.79% | CNY 318.00 | CNY 329.60 | CNY 313.03 | 2.00M |
| 2026-08-19 | CNY 318.90 | +3.88% | CNY 305.00 | CNY 320.98 | CNY 300.55 | 3.28M |
| 2026-08-18 | CNY 306.99 | +5.13% | CNY 290.50 | CNY 306.99 | CNY 290.50 | 2.88M |
| 2026-08-17 | CNY 292.00 | +2.46% | CNY 284.36 | CNY 292.00 | CNY 280.50 | 1.44M |
| 2026-08-14 | CNY 284.99 | +1.24% | CNY 282.00 | CNY 287.39 | CNY 276.17 | 1.89M |
| 2026-08-13 | CNY 281.49 | -0.71% | CNY 284.37 | CNY 287.60 | CNY 280.20 | 1.32M |
| 2026-08-12 | CNY 283.50 | -4.81% | CNY 295.94 | CNY 297.00 | CNY 281.51 | 2.60M |
| 2026-08-11 | CNY 297.82 | -1.80% | CNY 301.77 | CNY 308.96 | CNY 296.13 | 1.04M |
| 2026-08-10 | CNY 303.27 | +3.50% | CNY 293.03 | CNY 303.27 | CNY 290.42 | 1.46M |
| 2026-08-07 | CNY 293.01 | -0.49% | CNY 294.46 | CNY 299.50 | CNY 290.07 | 1.39M |
| 2026-08-06 | CNY 294.46 | -1.37% | CNY 298.61 | CNY 302.88 | CNY 288.45 | 2.06M |
| 2026-08-05 | CNY 298.56 | -0.65% | CNY 297.89 | CNY 303.50 | CNY 294.35 | 1.34M |
| 2026-08-04 | CNY 300.50 | -1.93% | CNY 303.70 | CNY 308.00 | CNY 297.00 | 1.66M |
| 2026-08-03 | CNY 306.40 | +0.06% | CNY 305.00 | CNY 310.95 | CNY 297.38 | 1.75M |
| 2026-07-31 | CNY 306.22 | -0.34% | CNY 296.00 | CNY 307.99 | CNY 290.30 | 2.48M |
| 2026-07-30 | CNY 307.28 | +1.41% | CNY 300.00 | CNY 313.00 | CNY 295.01 | 2.11M |
| 2026-07-29 | CNY 303.00 | +0.85% | CNY 299.50 | CNY 306.66 | CNY 295.00 | 2.09M |
| 2026-07-28 | CNY 300.45 | +1.88% | CNY 288.88 | CNY 305.18 | CNY 282.17 | 2.75M |
| 2026-07-27 | CNY 294.90 | +4.22% | CNY 282.96 | CNY 295.99 | CNY 281.46 | 2.01M |
| 2026-07-24 | CNY 282.95 | +5.26% | CNY 268.50 | CNY 284.88 | CNY 265.10 | 2.70M |
| 2026-07-23 | CNY 268.80 | -0.46% | CNY 268.00 | CNY 275.66 | CNY 267.21 | 1.53M |
| 2026-07-22 | CNY 270.04 | -1.70% | CNY 269.00 | CNY 278.88 | CNY 266.77 | 2.04M |
| 2026-07-21 | CNY 274.70 | -4.29% | CNY 282.50 | CNY 288.49 | CNY 269.00 | 2.93M |
| 2026-07-20 | CNY 287.00 | +6.77% | CNY 272.00 | CNY 293.46 | CNY 266.66 | 2.10M |
| 2026-07-17 | CNY 268.81 | -2.35% | CNY 272.00 | CNY 277.17 | CNY 265.01 | 1.78M |
| 2026-07-16 | CNY 275.29 | +1.67% | CNY 268.00 | CNY 279.60 | CNY 267.01 | 1.78M |
| 2026-07-15 | CNY 270.76 | +1.17% | CNY 266.01 | CNY 276.68 | CNY 263.47 | 2.15M |
| 2026-07-14 | CNY 267.63 | +0.71% | CNY 265.77 | CNY 269.16 | CNY 260.05 | 2.21M |
| 2026-07-13 | CNY 265.75 | +5.45% | CNY 253.73 | CNY 270.92 | CNY 251.81 | 1.79M |
| 2026-07-10 | CNY 252.01 | -2.44% | CNY 258.53 | CNY 261.08 | CNY 251.48 | 1.10M |
| 2026-07-09 | CNY 258.32 | +0.10% | CNY 255.18 | CNY 262.99 | CNY 253.51 | 1.15M |
| 2026-07-08 | CNY 258.06 | -0.73% | CNY 258.40 | CNY 262.99 | CNY 253.00 | 1.25M |
| 2026-07-07 | CNY 259.96 | -3.43% | CNY 266.75 | CNY 269.20 | CNY 259.00 | 1.27M |
| 2026-07-06 | CNY 269.20 | +2.38% | CNY 260.51 | CNY 278.60 | CNY 259.00 | 2.12M |
| 2026-07-03 | CNY 262.93 | +1.32% | CNY 259.50 | CNY 263.02 | CNY 255.68 | 1.39M |
| 2026-07-02 | CNY 259.50 | +1.49% | CNY 253.49 | CNY 262.90 | CNY 252.66 | 1.64M |
| 2026-07-01 | CNY 255.70 | -0.04% | CNY 255.80 | CNY 259.67 | CNY 249.42 | 1.91M |
| 2026-06-30 | CNY 255.80 | +1.20% | CNY 252.00 | CNY 260.00 | CNY 251.20 | 1.62M |
| 2026-06-29 | CNY 252.76 | +3.59% | CNY 243.90 | CNY 255.79 | CNY 237.00 | 2.12M |
| 2026-06-26 | CNY 244.00 | +2.40% | CNY 239.70 | CNY 249.60 | CNY 235.20 | 2.13M |
| 2026-06-25 | CNY 238.27 | -1.28% | CNY 238.35 | CNY 244.73 | CNY 237.50 | 1.23M |
| 2026-06-24 | CNY 241.35 | +2.18% | CNY 235.78 | CNY 245.68 | CNY 232.80 | 1.97M |
| 2026-06-23 | CNY 236.20 | +2.02% | CNY 230.06 | CNY 238.42 | CNY 226.66 | 1.90M |
| 2026-06-22 | CNY 231.52 | +4.75% | CNY 220.58 | CNY 232.80 | CNY 213.80 | 2.39M |
| 2026-06-18 | CNY 221.02 | -1.32% | CNY 222.22 | CNY 226.01 | CNY 219.50 | 1.56M |
| 2026-06-17 | CNY 223.97 | -1.87% | CNY 225.35 | CNY 227.00 | CNY 221.77 | 1.45M |
| 2026-06-16 | CNY 228.24 | +2.21% | CNY 227.80 | CNY 238.79 | CNY 227.80 | 2.99M |
| 2026-06-15 | CNY 223.31 | -0.83% | CNY 225.61 | CNY 231.00 | CNY 217.12 | 2.22M |
| 2026-06-12 | CNY 225.17 | +2.12% | CNY 223.30 | CNY 226.00 | CNY 218.29 | 1.77M |
| 2026-06-11 | CNY 220.49 | -3.29% | CNY 226.36 | CNY 228.00 | CNY 214.80 | 1.67M |
| 2026-06-10 | CNY 228.00 | -5.00% | CNY 233.44 | CNY 235.20 | CNY 226.52 | 1.67M |
| 2026-06-09 | CNY 240.00 | +2.04% | CNY 235.00 | CNY 243.58 | CNY 229.00 | 2.46M |
| 2026-06-08 | CNY 235.20 | +2.84% | CNY 228.77 | CNY 238.75 | CNY 228.77 | 2.25M |
| 2026-06-05 | CNY 228.70 | +0.58% | CNY 228.02 | CNY 233.88 | CNY 225.28 | 1.36M |
| 2026-06-04 | CNY 227.37 | -0.79% | CNY 227.90 | CNY 230.50 | CNY 225.88 | 787.53K |
| 2026-06-03 | CNY 229.18 | -1.54% | CNY 231.88 | CNY 234.70 | CNY 227.31 | 1.10M |
| 2026-06-02 | CNY 232.76 | -1.50% | CNY 236.00 | CNY 240.20 | CNY 230.80 | 925.66K |
| 2026-06-01 | CNY 236.31 | +5.50% | CNY 224.50 | CNY 238.20 | CNY 223.00 | 2.42M |
| 2026-05-29 | CNY 224.00 | -3.49% | CNY 233.62 | CNY 234.99 | CNY 223.11 | 2.11M |
| 2026-05-28 | CNY 232.10 | -2.68% | CNY 238.49 | CNY 238.60 | CNY 227.21 | 1.64M |
| 2026-05-27 | CNY 238.49 | -3.19% | CNY 246.00 | CNY 247.10 | CNY 237.51 | 1.61M |
| 2026-05-26 | CNY 246.35 | +1.25% | CNY 242.00 | CNY 248.88 | CNY 238.08 | 1.61M |