Zhejiang Xinzhonggang Thermal Power Co., Ltd. Class A 605162
SSE · China · Utilities
CNY 10.59-1.18 (-10.03%)
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 10.59 | -10.03% | CNY 11.77 | CNY 11.97 | CNY 10.59 | 32.55M |
| 2026-09-29 | CNY 11.77 | -2.40% | CNY 11.68 | CNY 12.44 | CNY 11.38 | 29.96M |
| 2026-09-28 | CNY 12.06 | +0.08% | CNY 11.85 | CNY 12.69 | CNY 11.75 | 33.14M |
| 2026-09-24 | CNY 12.05 | -2.90% | CNY 12.00 | CNY 12.40 | CNY 11.72 | 31.69M |
| 2026-09-23 | CNY 12.41 | +4.99% | CNY 11.80 | CNY 12.61 | CNY 11.56 | 50.09M |
| 2026-09-22 | CNY 11.82 | -2.80% | CNY 12.10 | CNY 12.14 | CNY 11.78 | 31.15M |
| 2026-09-21 | CNY 12.16 | -1.54% | CNY 12.09 | CNY 12.47 | CNY 12.00 | 35.70M |
| 2026-09-18 | CNY 12.35 | +1.23% | CNY 12.15 | CNY 12.80 | CNY 11.91 | 61.10M |
| 2026-09-17 | CNY 12.20 | +10.01% | CNY 11.09 | CNY 12.20 | CNY 10.74 | 55.48M |
| 2026-09-16 | CNY 11.09 | -3.98% | CNY 11.55 | CNY 12.31 | CNY 10.89 | 60.56M |
| 2026-09-15 | CNY 11.55 | +10.00% | CNY 10.30 | CNY 11.55 | CNY 10.16 | 61.60M |
| 2026-09-14 | CNY 10.50 | -3.23% | CNY 10.89 | CNY 11.55 | CNY 10.43 | 43.28M |
| 2026-09-11 | CNY 10.85 | +1.88% | CNY 10.61 | CNY 11.13 | CNY 10.30 | 43.68M |
| 2026-09-10 | CNY 10.65 | -5.16% | CNY 11.13 | CNY 11.23 | CNY 10.60 | 50.34M |
| 2026-09-09 | CNY 11.23 | +9.99% | CNY 10.09 | CNY 11.23 | CNY 9.84 | 64.74M |
| 2026-09-08 | CNY 10.21 | -0.49% | CNY 10.15 | CNY 10.48 | CNY 9.77 | 27.82M |
| 2026-09-07 | CNY 10.26 | -3.93% | CNY 10.50 | CNY 10.59 | CNY 10.10 | 25.18M |
| 2026-09-04 | CNY 10.68 | +3.29% | CNY 10.35 | CNY 10.87 | CNY 10.18 | 36.12M |
| 2026-09-03 | CNY 10.34 | +1.37% | CNY 10.11 | CNY 10.98 | CNY 10.00 | 32.09M |
| 2026-09-02 | CNY 10.20 | -6.59% | CNY 10.52 | CNY 10.60 | CNY 10.00 | 31.93M |
| 2026-09-01 | CNY 10.92 | +3.12% | CNY 10.23 | CNY 11.07 | CNY 10.10 | 46.27M |
| 2026-08-31 | CNY 10.59 | +4.23% | CNY 10.43 | CNY 10.81 | CNY 10.05 | 54.86M |
| 2026-08-28 | CNY 10.16 | +3.78% | CNY 9.83 | CNY 10.44 | CNY 9.68 | 53.26M |
| 2026-08-27 | CNY 9.79 | -1.11% | CNY 10.01 | CNY 10.23 | CNY 9.65 | 54.50M |
| 2026-08-26 | CNY 9.90 | +10.00% | CNY 8.91 | CNY 9.90 | CNY 8.65 | 27.17M |
| 2026-08-25 | CNY 9.00 | +0.90% | CNY 8.71 | CNY 9.39 | CNY 8.71 | 27.59M |
| 2026-08-24 | CNY 8.92 | -3.15% | CNY 8.63 | CNY 9.10 | CNY 8.45 | 33.99M |
| 2026-08-21 | CNY 9.21 | +2.22% | CNY 8.99 | CNY 9.90 | CNY 8.94 | 39.66M |
| 2026-08-20 | CNY 9.01 | -1.42% | CNY 9.18 | CNY 9.50 | CNY 9.00 | 20.82M |
| 2026-08-19 | CNY 9.14 | -5.97% | CNY 9.70 | CNY 10.00 | CNY 9.06 | 25.30M |
| 2026-08-18 | CNY 9.72 | +1.99% | CNY 9.54 | CNY 9.96 | CNY 9.47 | 38.18M |
| 2026-08-17 | CNY 9.53 | +10.05% | CNY 8.55 | CNY 9.53 | CNY 8.40 | 31.01M |
| 2026-08-14 | CNY 8.66 | -4.31% | CNY 9.10 | CNY 9.10 | CNY 8.56 | 19.63M |
| 2026-08-13 | CNY 9.05 | -0.44% | CNY 9.11 | CNY 9.18 | CNY 8.97 | 22.36M |
| 2026-08-12 | CNY 9.09 | -0.11% | CNY 9.07 | CNY 9.29 | CNY 9.02 | 19.97M |
| 2026-08-11 | CNY 9.10 | -2.47% | CNY 9.43 | CNY 9.55 | CNY 9.02 | 38.39M |
| 2026-08-10 | CNY 9.33 | +10.02% | CNY 8.51 | CNY 9.33 | CNY 8.47 | 21.73M |
| 2026-08-07 | CNY 8.48 | -0.47% | CNY 8.52 | CNY 8.52 | CNY 8.30 | 11.32M |
| 2026-08-06 | CNY 8.52 | -0.58% | CNY 8.53 | CNY 8.57 | CNY 8.39 | 15.38M |
| 2026-08-05 | CNY 8.57 | +0.23% | CNY 8.60 | CNY 8.77 | CNY 8.43 | 20.34M |
| 2026-08-04 | CNY 8.55 | +1.30% | CNY 8.45 | CNY 8.69 | CNY 8.42 | 21.79M |
| 2026-08-03 | CNY 8.44 | +1.44% | CNY 8.31 | CNY 8.52 | CNY 8.28 | 20.88M |
| 2026-07-31 | CNY 8.32 | +1.59% | CNY 7.93 | CNY 8.42 | CNY 7.88 | 26.94M |
| 2026-07-30 | CNY 8.19 | -6.29% | CNY 8.58 | CNY 8.70 | CNY 8.10 | 37.83M |
| 2026-07-29 | CNY 8.74 | -5.31% | CNY 9.15 | CNY 9.17 | CNY 8.33 | 52.08M |
| 2026-07-28 | CNY 9.23 | +10.01% | CNY 8.13 | CNY 9.23 | CNY 8.13 | 52.21M |
| 2026-07-27 | CNY 8.39 | -2.89% | CNY 7.78 | CNY 8.75 | CNY 7.78 | 45.30M |
| 2026-07-24 | CNY 8.64 | +2.25% | CNY 8.65 | CNY 9.00 | CNY 8.05 | 64.45M |
| 2026-07-23 | CNY 8.45 | +10.03% | CNY 8.34 | CNY 8.45 | CNY 8.17 | 13.65M |
| 2026-07-22 | CNY 7.68 | +10.03% | CNY 6.87 | CNY 7.68 | CNY 6.82 | 10.26M |
| 2026-07-21 | CNY 6.98 | -3.99% | CNY 7.20 | CNY 7.20 | CNY 6.66 | 19.43M |
| 2026-07-20 | CNY 7.27 | +1.68% | CNY 7.10 | CNY 7.47 | CNY 7.08 | 18.49M |
| 2026-07-17 | CNY 7.15 | -1.65% | CNY 7.23 | CNY 7.44 | CNY 7.07 | 14.99M |
| 2026-07-16 | CNY 7.27 | -1.09% | CNY 7.35 | CNY 7.40 | CNY 7.21 | 6.14M |
| 2026-07-15 | CNY 7.35 | +0.68% | CNY 7.30 | CNY 7.53 | CNY 7.26 | 7.03M |
| 2026-07-14 | CNY 7.30 | +1.96% | CNY 7.13 | CNY 7.31 | CNY 7.05 | 7.82M |
| 2026-07-13 | CNY 7.16 | -5.17% | CNY 7.54 | CNY 7.58 | CNY 7.13 | 9.74M |
| 2026-07-10 | CNY 7.55 | +2.30% | CNY 7.47 | CNY 7.74 | CNY 7.26 | 10.62M |
| 2026-07-09 | CNY 7.38 | +1.23% | CNY 7.33 | CNY 7.48 | CNY 7.18 | 8.59M |
| 2026-07-08 | CNY 7.29 | -2.67% | CNY 7.54 | CNY 7.54 | CNY 7.25 | 7.52M |
| 2026-07-07 | CNY 7.49 | -3.48% | CNY 7.73 | CNY 7.80 | CNY 7.45 | 7.47M |
| 2026-07-06 | CNY 7.76 | -3.00% | CNY 8.08 | CNY 8.16 | CNY 7.75 | 9.48M |
| 2026-07-03 | CNY 8.00 | +2.17% | CNY 7.83 | CNY 8.09 | CNY 7.66 | 10.52M |
| 2026-07-02 | CNY 7.83 | +0.26% | CNY 7.81 | CNY 8.05 | CNY 7.77 | 11.79M |
| 2026-07-01 | CNY 7.81 | +1.30% | CNY 7.67 | CNY 7.85 | CNY 7.66 | 10.52M |
| 2026-06-30 | CNY 7.71 | +1.05% | CNY 7.63 | CNY 7.74 | CNY 7.47 | 8.30M |
| 2026-06-29 | CNY 7.63 | -1.17% | CNY 7.58 | CNY 7.75 | CNY 7.41 | 9.75M |
| 2026-06-26 | CNY 7.72 | -3.26% | CNY 8.05 | CNY 8.19 | CNY 7.68 | 10.98M |
| 2026-06-25 | CNY 7.98 | -4.20% | CNY 8.19 | CNY 8.23 | CNY 7.94 | 9.70M |
| 2026-06-24 | CNY 8.33 | -3.03% | CNY 8.52 | CNY 8.56 | CNY 8.17 | 10.78M |
| 2026-06-23 | CNY 8.59 | +0.59% | CNY 8.48 | CNY 8.69 | CNY 8.46 | 12.91M |
| 2026-06-22 | CNY 8.54 | -0.47% | CNY 8.62 | CNY 8.62 | CNY 8.29 | 13.25M |
| 2026-06-18 | CNY 8.58 | -3.27% | CNY 8.87 | CNY 8.88 | CNY 8.51 | 15.43M |
| 2026-06-17 | CNY 8.87 | -1.99% | CNY 9.00 | CNY 9.18 | CNY 8.76 | 20.69M |
| 2026-06-16 | CNY 9.05 | -2.06% | CNY 9.24 | CNY 9.38 | CNY 9.01 | 18.50M |
| 2026-06-15 | CNY 9.24 | +0.65% | CNY 9.18 | CNY 9.78 | CNY 9.10 | 21.28M |
| 2026-06-12 | CNY 9.18 | -3.57% | CNY 9.47 | CNY 9.62 | CNY 9.14 | 20.55M |
| 2026-06-11 | CNY 9.52 | -4.51% | CNY 9.75 | CNY 9.86 | CNY 9.37 | 19.61M |
| 2026-06-10 | CNY 9.97 | -5.50% | CNY 10.34 | CNY 10.53 | CNY 9.80 | 23.16M |
| 2026-06-09 | CNY 10.55 | -4.70% | CNY 11.16 | CNY 11.25 | CNY 10.35 | 38.90M |
| 2026-06-08 | CNY 11.07 | -10.00% | CNY 11.78 | CNY 12.02 | CNY 11.07 | 40.74M |
| 2026-06-05 | CNY 12.30 | -3.23% | CNY 13.16 | CNY 13.50 | CNY 12.00 | 73.58M |
| 2026-06-04 | CNY 12.71 | +10.04% | CNY 11.75 | CNY 12.71 | CNY 11.50 | 32.57M |
| 2026-06-03 | CNY 11.55 | +10.00% | CNY 10.31 | CNY 11.55 | CNY 10.31 | 24.74M |
| 2026-06-02 | CNY 10.50 | +2.94% | CNY 10.08 | CNY 10.55 | CNY 9.87 | 20.77M |
| 2026-06-01 | CNY 10.20 | +4.08% | CNY 9.89 | CNY 10.25 | CNY 9.55 | 22.75M |
| 2026-05-29 | CNY 9.80 | -1.01% | CNY 9.98 | CNY 10.33 | CNY 9.80 | 30.76M |
| 2026-05-28 | CNY 9.90 | -10.00% | CNY 10.75 | CNY 10.77 | CNY 9.90 | 34.82M |
| 2026-05-27 | CNY 11.00 | +3.19% | CNY 10.50 | CNY 11.73 | CNY 10.50 | 38.40M |
| 2026-05-26 | CNY 10.66 | -1.57% | CNY 10.82 | CNY 10.90 | CNY 10.45 | 12.98M |