Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.150 | 4.180 | 4.060 | 4.110 | 4.110 | 244,143,594 |
| 2026-04-21 | 3.920 | 4.310 | 3.810 | 4.230 | 4.230 | 394,277,125 |
| 2026-04-20 | 3.870 | 3.940 | 3.820 | 3.920 | 3.920 | 135,294,703 |
| 2026-04-17 | 3.830 | 3.900 | 3.780 | 3.870 | 3.870 | 133,176,203 |
| 2026-04-16 | 3.750 | 3.840 | 3.680 | 3.830 | 3.830 | 124,082,000 |
| 2026-04-15 | 3.740 | 3.780 | 3.660 | 3.750 | 3.750 | 143,513,109 |
| 2026-04-14 | 3.720 | 3.900 | 3.700 | 3.770 | 3.770 | 197,183,812 |
| 2026-04-13 | 3.520 | 3.740 | 3.510 | 3.720 | 3.720 | 191,360,609 |
| 2026-04-10 | 3.610 | 3.620 | 3.540 | 3.550 | 3.550 | 103,115,102 |
| 2026-04-09 | 3.660 | 3.660 | 3.570 | 3.610 | 3.610 | 103,157,000 |
| 2026-04-08 | 3.670 | 3.720 | 3.630 | 3.690 | 3.690 | 149,715,812 |
| 2026-04-07 | 3.490 | 3.620 | 3.480 | 3.610 | 3.610 | 151,145,797 |
| 2026-04-03 | 3.740 | 3.760 | 3.500 | 3.510 | 3.510 | 212,843,297 |
| 2026-04-02 | 3.880 | 3.980 | 3.710 | 3.740 | 3.740 | 286,479,719 |
| 2026-04-01 | 4.190 | 4.250 | 3.860 | 3.900 | 3.900 | 410,957,688 |
| 2026-03-31 | 4.120 | 4.480 | 4.120 | 4.230 | 4.230 | 486,901,906 |
| 2026-03-30 | 4.970 | 5.120 | 4.580 | 4.580 | 4.580 | 259,944,297 |
| 2026-03-27 | 4.900 | 5.090 | 4.820 | 5.090 | 5.090 | 504,146,875 |
| 2026-03-26 | 4.460 | 4.630 | 4.380 | 4.630 | 4.630 | 210,188,891 |
| 2026-03-25 | 3.860 | 4.280 | 3.830 | 4.210 | 4.210 | 404,045,906 |
| 2026-03-24 | 3.670 | 3.900 | 3.610 | 3.890 | 3.890 | 240,906,891 |
| 2026-03-23 | 3.680 | 3.790 | 3.600 | 3.630 | 3.630 | 178,465,297 |
| 2026-03-20 | 3.690 | 3.950 | 3.660 | 3.740 | 3.740 | 204,973,109 |
| 2026-03-19 | 3.650 | 3.780 | 3.580 | 3.740 | 3.740 | 143,795,297 |
| 2026-03-18 | 3.680 | 3.850 | 3.650 | 3.710 | 3.710 | 138,396,797 |
| 2026-03-17 | 3.650 | 3.750 | 3.560 | 3.630 | 3.630 | 136,554,203 |
| 2026-03-16 | 3.780 | 3.850 | 3.610 | 3.650 | 3.650 | 148,321,406 |
| 2026-03-13 | 3.890 | 3.900 | 3.730 | 3.770 | 3.770 | 177,877,406 |
| 2026-03-12 | 3.850 | 3.990 | 3.830 | 3.940 | 3.940 | 205,668,891 |
| 2026-03-11 | 3.800 | 3.920 | 3.680 | 3.900 | 3.900 | 217,418,500 |
| 2026-03-10 | 3.870 | 3.930 | 3.790 | 3.810 | 3.810 | 178,287,016 |
| 2026-03-09 | 3.860 | 4.050 | 3.850 | 3.880 | 3.880 | 205,492,703 |
| 2026-03-06 | 3.850 | 3.950 | 3.760 | 3.870 | 3.870 | 235,851,203 |
| 2026-03-05 | 3.650 | 3.970 | 3.640 | 3.830 | 3.830 | 316,317,688 |
| 2026-03-04 | 3.460 | 3.710 | 3.450 | 3.610 | 3.610 | 187,085,703 |
| 2026-03-03 | 3.620 | 3.750 | 3.520 | 3.520 | 3.520 | 192,309,406 |
| 2026-03-02 | 3.660 | 3.780 | 3.650 | 3.670 | 3.670 | 235,146,500 |
| 2026-02-27 | 3.580 | 3.850 | 3.580 | 3.780 | 3.780 | 300,513,594 |
| 2026-02-26 | 3.640 | 3.770 | 3.610 | 3.630 | 3.630 | 229,702,094 |
| 2026-02-25 | 3.650 | 3.750 | 3.580 | 3.680 | 3.680 | 296,161,312 |
| 2026-02-24 | 3.470 | 3.720 | 3.470 | 3.600 | 3.600 | 340,356,000 |
| 2026-02-13 | 3.470 | 3.550 | 3.360 | 3.380 | 3.380 | 284,989,094 |
| 2026-02-12 | 3.360 | 3.620 | 3.360 | 3.620 | 3.620 | 279,530,312 |
| 2026-02-11 | 3.280 | 3.420 | 3.280 | 3.290 | 3.290 | 200,266,500 |
| 2026-02-10 | 3.330 | 3.340 | 3.240 | 3.260 | 3.260 | 157,749,406 |
| 2026-02-09 | 3.360 | 3.430 | 3.310 | 3.330 | 3.330 | 374,665,000 |
| 2026-02-06 | 3.260 | 3.420 | 3.160 | 3.420 | 3.420 | 347,809,219 |
| 2026-02-05 | 3.170 | 3.220 | 3.110 | 3.110 | 3.110 | 97,304,961 |
| 2026-02-04 | 3.180 | 3.250 | 3.140 | 3.200 | 3.200 | 148,335,812 |
| 2026-02-03 | 3.220 | 3.250 | 3.130 | 3.180 | 3.180 | 203,148,984 |
| 2026-02-02 | 3.010 | 3.320 | 2.990 | 3.140 | 3.140 | 221,306,406 |
| 2026-01-30 | 3.000 | 3.040 | 2.950 | 3.020 | 3.020 | 74,159,102 |
| 2026-01-29 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 44,922,180 |
| 2026-01-28 | 2.990 | 3.030 | 2.970 | 3.020 | 3.020 | 46,824,969 |
| 2026-01-27 | 3.030 | 3.030 | 2.940 | 3.010 | 3.010 | 57,606,641 |
| 2026-01-26 | 3.050 | 3.060 | 3.010 | 3.040 | 3.040 | 51,707,539 |
| 2026-01-23 | 3.030 | 3.070 | 3.020 | 3.060 | 3.060 | 50,027,488 |
| 2026-01-22 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 47,961,551 |
| 2026-01-21 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 56,633,969 |
| 2026-01-20 | 3.020 | 3.060 | 2.990 | 3.060 | 3.060 | 65,875,828 |
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.