Shanxi Zhangze Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.930	3.040	2.920	3.010	3.010	64,788,578
2026-01-16	2.950	3.000	2.930	2.940	2.940	56,673,826
2026-01-15	2.950	2.950	2.890	2.930	2.930	37,621,332
2026-01-14	2.930	2.980	2.910	2.950	2.950	67,504,425
2026-01-13	2.910	2.960	2.890	2.930	2.930	59,246,092
2026-01-12	2.870	2.910	2.860	2.910	2.910	40,663,547
2026-01-09	2.850	2.870	2.840	2.870	2.870	31,690,100
2026-01-08	2.830	2.860	2.820	2.850	2.850	29,155,234
2026-01-07	2.850	2.870	2.830	2.830	2.830	31,403,169
2026-01-06	2.820	2.860	2.810	2.850	2.850	37,077,948
2026-01-05	2.810	2.820	2.800	2.810	2.810	26,543,300
2025-12-31	2.820	2.830	2.790	2.800	2.800	27,662,600
2025-12-30	2.840	2.840	2.800	2.810	2.810	27,576,340
2025-12-29	2.870	2.880	2.840	2.840	2.840	23,274,900
2025-12-26	2.870	2.890	2.860	2.870	2.870	22,530,504
2025-12-25	2.850	2.870	2.840	2.860	2.860	18,608,064
2025-12-24	2.850	2.870	2.830	2.850	2.850	21,055,341
2025-12-23	2.870	2.900	2.840	2.850	2.850	25,345,600
2025-12-22	2.850	2.880	2.840	2.870	2.870	31,957,575
2025-12-19	2.790	2.860	2.790	2.850	2.850	28,532,622
2025-12-18	2.780	2.810	2.770	2.790	2.790	21,794,400
2025-12-17	2.810	2.830	2.760	2.800	2.800	34,082,005
2025-12-16	2.890	2.900	2.810	2.820	2.820	34,265,918
2025-12-15	2.880	2.910	2.870	2.880	2.880	25,678,100
2025-12-12	2.820	2.910	2.820	2.880	2.880	51,557,569
2025-12-11	2.880	2.890	2.810	2.830	2.830	33,545,700
2025-12-10	2.860	2.890	2.850	2.870	2.870	26,861,400
2025-12-09	2.870	2.890	2.840	2.860	2.860	25,714,007
2025-12-08	2.910	2.910	2.870	2.870	2.870	24,257,234
2025-12-05	2.850	2.900	2.830	2.900	2.900	25,674,612
2025-12-04	2.890	2.890	2.840	2.860	2.860	25,371,151
2025-12-03	2.860	2.900	2.850	2.880	2.880	30,331,756
2025-12-02	2.860	2.870	2.830	2.860	2.860	23,579,600
2025-12-01	2.830	2.870	2.820	2.850	2.850	30,405,068
2025-11-28	2.810	2.840	2.790	2.830	2.830	31,374,246
2025-11-27	2.800	2.830	2.790	2.810	2.810	25,642,390
2025-11-26	2.810	2.830	2.800	2.800	2.800	31,734,931
2025-11-25	2.800	2.820	2.790	2.800	2.800	40,109,197
2025-11-24	2.840	2.840	2.770	2.800	2.800	46,930,126
2025-11-21	2.920	2.950	2.820	2.820	2.820	58,371,183
2025-11-20	2.980	2.990	2.930	2.940	2.940	34,599,473
2025-11-19	3.010	3.040	2.950	2.970	2.970	38,680,502
2025-11-18	3.080	3.100	3.000	3.020	3.020	54,169,963
2025-11-17	3.090	3.100	3.040	3.090	3.090	40,307,629
2025-11-14	3.080	3.110	3.070	3.090	3.090	37,288,495
2025-11-13	3.080	3.090	3.040	3.090	3.090	39,899,022
2025-11-12	3.110	3.110	3.060	3.070	3.070	42,307,430
2025-11-11	3.120	3.130	3.080	3.100	3.100	43,415,605
2025-11-10	3.080	3.120	3.060	3.110	3.110	58,626,022
2025-11-07	3.060	3.110	3.050	3.070	3.070	48,150,857
2025-11-06	3.070	3.120	3.070	3.080	3.080	69,965,893
2025-11-05	2.990	3.100	2.980	3.080	3.080	88,143,830
2025-11-04	2.980	3.020	2.970	3.000	3.000	38,844,376
2025-11-03	2.960	3.000	2.940	2.990	2.990	41,262,679
2025-10-31	3.010	3.010	2.940	2.960	2.960	55,542,469
2025-10-30	2.980	3.080	2.970	3.010	3.010	105,157,357
2025-10-29	2.900	2.950	2.870	2.940	2.940	41,955,364
2025-10-28	2.920	2.930	2.890	2.900	2.900	26,149,653
2025-10-27	2.880	2.940	2.880	2.910	2.910	50,441,208
2025-10-24	2.950	2.960	2.860	2.880	2.880	60,867,190

← NewerPage 4 of 21 · 1,217 trading daysOlder →

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.