Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2.930 | 2.960 | 2.910 | 2.950 | 2.950 | 51,588,237 |
| 2025-10-22 | 2.980 | 2.990 | 2.930 | 2.940 | 2.940 | 52,380,476 |
| 2025-10-21 | 2.940 | 2.990 | 2.920 | 2.980 | 2.980 | 47,355,162 |
| 2025-10-20 | 2.910 | 2.950 | 2.880 | 2.950 | 2.950 | 40,545,442 |
| 2025-10-17 | 2.920 | 2.940 | 2.880 | 2.900 | 2.900 | 30,263,437 |
| 2025-10-16 | 2.960 | 2.960 | 2.900 | 2.920 | 2.920 | 29,934,574 |
| 2025-10-15 | 2.900 | 2.960 | 2.890 | 2.950 | 2.950 | 43,360,175 |
| 2025-10-14 | 2.900 | 2.950 | 2.880 | 2.900 | 2.900 | 52,727,990 |
| 2025-10-13 | 2.870 | 2.910 | 2.830 | 2.900 | 2.900 | 48,989,786 |
| 2025-10-10 | 2.900 | 2.940 | 2.880 | 2.920 | 2.920 | 60,074,287 |
| 2025-10-09 | 2.850 | 2.920 | 2.840 | 2.910 | 2.910 | 36,058,861 |
| 2025-09-30 | 2.840 | 2.860 | 2.820 | 2.840 | 2.840 | 22,470,519 |
| 2025-09-29 | 2.860 | 2.860 | 2.800 | 2.840 | 2.840 | 42,653,952 |
| 2025-09-26 | 2.880 | 2.910 | 2.850 | 2.850 | 2.850 | 37,673,674 |
| 2025-09-25 | 2.920 | 2.930 | 2.880 | 2.890 | 2.890 | 26,988,923 |
| 2025-09-24 | 2.910 | 2.940 | 2.900 | 2.930 | 2.930 | 21,788,882 |
| 2025-09-23 | 2.980 | 2.990 | 2.860 | 2.920 | 2.920 | 41,568,457 |
| 2025-09-22 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 32,136,453 |
| 2025-09-19 | 3.120 | 3.120 | 3.000 | 3.010 | 3.010 | 62,467,500 |
| 2025-09-18 | 3.130 | 3.170 | 3.090 | 3.120 | 3.120 | 67,503,923 |
| 2025-09-17 | 3.110 | 3.140 | 3.080 | 3.140 | 3.140 | 50,444,849 |
| 2025-09-16 | 3.090 | 3.110 | 3.060 | 3.110 | 3.110 | 34,178,261 |
| 2025-09-15 | 3.090 | 3.110 | 3.060 | 3.090 | 3.090 | 33,389,382 |
| 2025-09-12 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 45,126,291 |
| 2025-09-11 | 3.070 | 3.080 | 3.030 | 3.080 | 3.080 | 32,424,701 |
| 2025-09-10 | 3.070 | 3.080 | 3.050 | 3.080 | 3.080 | 26,207,561 |
| 2025-09-09 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 32,254,602 |
| 2025-09-08 | 3.070 | 3.150 | 3.070 | 3.090 | 3.090 | 48,303,349 |
| 2025-09-05 | 2.970 | 3.060 | 2.960 | 3.060 | 3.060 | 36,974,426 |
| 2025-09-04 | 3.000 | 3.020 | 2.950 | 2.980 | 2.980 | 43,208,547 |
| 2025-09-03 | 3.110 | 3.120 | 2.990 | 3.000 | 3.000 | 51,421,559 |
| 2025-09-02 | 3.060 | 3.120 | 3.040 | 3.110 | 3.110 | 69,054,202 |
| 2025-09-01 | 3.050 | 3.070 | 3.010 | 3.070 | 3.070 | 32,029,276 |
| 2025-08-29 | 3.030 | 3.100 | 3.020 | 3.050 | 3.050 | 47,201,500 |
| 2025-08-28 | 3.060 | 3.090 | 2.970 | 3.050 | 3.050 | 52,696,922 |
| 2025-08-27 | 3.100 | 3.150 | 3.050 | 3.060 | 3.060 | 69,141,636 |
| 2025-08-26 | 3.110 | 3.130 | 3.080 | 3.100 | 3.100 | 48,237,442 |
| 2025-08-25 | 3.090 | 3.110 | 3.070 | 3.090 | 3.090 | 53,695,141 |
| 2025-08-22 | 3.120 | 3.120 | 3.050 | 3.090 | 3.090 | 50,563,907 |
| 2025-08-21 | 3.020 | 3.100 | 3.010 | 3.100 | 3.100 | 94,763,987 |
| 2025-08-20 | 3.000 | 3.020 | 2.990 | 3.020 | 3.020 | 39,162,274 |
| 2025-08-19 | 3.010 | 3.030 | 3.000 | 3.000 | 3.000 | 27,219,741 |
| 2025-08-18 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 30,958,734 |
| 2025-08-15 | 2.970 | 3.000 | 2.960 | 2.990 | 2.990 | 26,254,802 |
| 2025-08-14 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 38,599,197 |
| 2025-08-13 | 3.030 | 3.040 | 3.010 | 3.020 | 3.020 | 26,717,001 |
| 2025-08-12 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 24,529,900 |
| 2025-08-11 | 3.040 | 3.050 | 2.990 | 3.050 | 3.050 | 43,895,427 |
| 2025-08-08 | 3.000 | 3.070 | 2.990 | 3.050 | 3.050 | 56,505,013 |
| 2025-08-07 | 3.010 | 3.030 | 2.990 | 3.000 | 3.000 | 23,043,600 |
| 2025-08-06 | 3.030 | 3.030 | 3.000 | 3.010 | 3.010 | 26,050,297 |
| 2025-08-05 | 3.020 | 3.030 | 3.010 | 3.030 | 3.030 | 20,413,700 |
| 2025-08-04 | 2.990 | 3.020 | 2.980 | 3.020 | 3.020 | 23,869,600 |
| 2025-08-01 | 2.990 | 3.020 | 2.980 | 3.000 | 3.000 | 23,947,530 |
| 2025-07-31 | 3.060 | 3.070 | 2.980 | 2.990 | 2.990 | 48,005,653 |
| 2025-07-30 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 44,012,213 |
| 2025-07-29 | 3.030 | 3.070 | 3.020 | 3.050 | 3.050 | 40,030,267 |
| 2025-07-28 | 3.060 | 3.080 | 3.030 | 3.040 | 3.040 | 40,849,752 |
| 2025-07-25 | 3.100 | 3.120 | 3.050 | 3.060 | 3.060 | 58,432,100 |
| 2025-07-24 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 62,187,873 |
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.