Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.850 | 4.110 | 3.620 | 3.990 | 3.990 | 474,574,125 |
| 2026-07-20 | 3.400 | 3.760 | 3.340 | 3.760 | 3.760 | 330,928,750 |
| 2026-07-17 | 3.290 | 3.540 | 3.280 | 3.420 | 3.420 | 299,667,750 |
| 2026-07-16 | 3.380 | 3.420 | 3.300 | 3.320 | 3.320 | 106,988,117 |
| 2026-07-15 | 3.330 | 3.450 | 3.300 | 3.410 | 3.410 | 112,265,906 |
| 2026-07-14 | 3.300 | 3.360 | 3.260 | 3.350 | 3.350 | 107,120,047 |
| 2026-07-13 | 3.470 | 3.500 | 3.290 | 3.300 | 3.300 | 114,922,531 |
| 2026-07-10 | 3.360 | 3.560 | 3.340 | 3.470 | 3.470 | 143,598,141 |
| 2026-07-09 | 3.330 | 3.420 | 3.250 | 3.380 | 3.380 | 119,964,516 |
| 2026-07-08 | 3.440 | 3.460 | 3.340 | 3.350 | 3.350 | 103,454,008 |
| 2026-07-07 | 3.550 | 3.560 | 3.430 | 3.460 | 3.460 | 114,172,672 |
| 2026-07-06 | 3.700 | 3.720 | 3.560 | 3.570 | 3.570 | 125,237,508 |
| 2026-07-03 | 3.810 | 3.860 | 3.680 | 3.730 | 3.730 | 149,725,797 |
| 2026-07-02 | 3.990 | 4.130 | 3.800 | 3.810 | 3.810 | 212,193,844 |
| 2026-07-01 | 3.850 | 4.030 | 3.820 | 3.990 | 3.990 | 183,592,891 |
| 2026-06-30 | 3.860 | 3.880 | 3.760 | 3.830 | 3.830 | 146,712,344 |
| 2026-06-29 | 3.860 | 3.990 | 3.810 | 3.920 | 3.920 | 162,530,234 |
| 2026-06-26 | 4.050 | 4.180 | 3.870 | 3.880 | 3.880 | 215,608,578 |
| 2026-06-25 | 4.090 | 4.120 | 3.970 | 4.020 | 4.020 | 156,355,516 |
| 2026-06-24 | 4.200 | 4.220 | 4.040 | 4.150 | 4.150 | 162,555,125 |
| 2026-06-23 | 4.350 | 4.440 | 4.200 | 4.240 | 4.240 | 206,562,578 |
| 2026-06-22 | 4.680 | 4.690 | 4.330 | 4.440 | 4.440 | 239,690,375 |
| 2026-06-18 | 4.940 | 5.140 | 4.550 | 4.590 | 4.590 | 311,841,312 |
| 2026-06-17 | 4.930 | 5.130 | 4.760 | 5.000 | 5.000 | 278,666,906 |
| 2026-06-16 | 4.920 | 5.020 | 4.820 | 4.930 | 4.930 | 234,732,797 |
| 2026-06-15 | 4.650 | 4.920 | 4.650 | 4.910 | 4.910 | 264,191,594 |
| 2026-06-12 | 4.630 | 4.750 | 4.520 | 4.650 | 4.650 | 209,054,891 |
| 2026-06-11 | 4.570 | 4.790 | 4.510 | 4.630 | 4.630 | 218,495,812 |
| 2026-06-10 | 4.860 | 4.860 | 4.560 | 4.630 | 4.630 | 261,268,703 |
| 2026-06-09 | 5.010 | 5.060 | 4.670 | 4.950 | 4.950 | 307,187,938 |
| 2026-06-08 | 5.030 | 5.350 | 4.900 | 4.930 | 4.930 | 315,225,812 |
| 2026-06-05 | 5.720 | 6.020 | 5.250 | 5.340 | 5.340 | 420,633,656 |
| 2026-06-04 | 5.700 | 5.970 | 5.640 | 5.740 | 5.740 | 438,022,031 |
| 2026-06-03 | 5.920 | 6.350 | 5.510 | 6.070 | 6.070 | 780,536,062 |
| 2026-06-02 | 6.150 | 6.600 | 6.000 | 6.110 | 6.110 | 904,372,812 |
| 2026-06-01 | 6.140 | 6.140 | 5.500 | 6.140 | 6.140 | 687,078,938 |
| 2026-05-29 | 5.140 | 5.580 | 5.070 | 5.580 | 5.580 | 371,238,781 |
| 2026-05-28 | 5.050 | 5.270 | 4.870 | 5.070 | 5.070 | 408,027,188 |
| 2026-05-27 | 4.940 | 5.210 | 4.910 | 5.150 | 5.150 | 433,001,969 |
| 2026-05-26 | 4.880 | 5.200 | 4.750 | 4.980 | 4.980 | 344,072,375 |
| 2026-05-25 | 4.790 | 5.020 | 4.740 | 5.000 | 5.000 | 371,252,406 |
| 2026-05-22 | 4.430 | 4.870 | 4.310 | 4.720 | 4.720 | 362,986,812 |
| 2026-05-21 | 4.390 | 4.660 | 4.390 | 4.430 | 4.430 | 227,159,297 |
| 2026-05-20 | 4.900 | 4.940 | 4.580 | 4.580 | 4.580 | 256,699,297 |
| 2026-05-19 | 5.000 | 5.300 | 4.840 | 5.090 | 5.090 | 394,388,875 |
| 2026-05-18 | 4.670 | 5.150 | 4.570 | 5.090 | 5.090 | 398,830,094 |
| 2026-05-15 | 4.700 | 5.080 | 4.380 | 4.900 | 4.900 | 485,349,906 |
| 2026-05-14 | 5.620 | 5.620 | 4.680 | 4.700 | 4.700 | 687,048,375 |
| 2026-05-13 | 4.880 | 5.120 | 4.800 | 5.120 | 5.120 | 184,613,500 |
| 2026-05-12 | 4.230 | 4.650 | 4.160 | 4.650 | 4.650 | 263,814,906 |
| 2026-05-11 | 4.240 | 4.310 | 4.170 | 4.230 | 4.230 | 177,668,297 |
| 2026-05-08 | 4.220 | 4.360 | 4.120 | 4.170 | 4.170 | 240,873,203 |
| 2026-05-07 | 4.060 | 4.300 | 4.060 | 4.290 | 4.290 | 244,158,297 |
| 2026-05-06 | 3.820 | 4.070 | 3.820 | 4.060 | 4.060 | 238,510,703 |
| 2026-04-30 | 3.920 | 3.960 | 3.770 | 3.780 | 3.780 | 137,942,406 |
| 2026-04-29 | 3.860 | 4.000 | 3.810 | 3.920 | 3.920 | 143,621,109 |
| 2026-04-28 | 3.830 | 3.950 | 3.780 | 3.910 | 3.910 | 173,012,297 |
| 2026-04-27 | 3.860 | 3.910 | 3.730 | 3.860 | 3.860 | 132,366,891 |
| 2026-04-24 | 4.060 | 4.070 | 3.860 | 3.870 | 3.870 | 219,491,297 |
| 2026-04-23 | 4.080 | 4.320 | 3.810 | 4.150 | 4.150 | 369,422,875 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.