Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 62,187,873 |
| 2025-07-23 | 3.180 | 3.220 | 3.120 | 3.130 | 3.130 | 59,794,600 |
| 2025-07-22 | 3.180 | 3.220 | 3.120 | 3.190 | 3.190 | 71,629,166 |
| 2025-07-21 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 73,407,479 |
| 2025-07-18 | 3.210 | 3.210 | 3.140 | 3.180 | 3.180 | 84,883,537 |
| 2025-07-17 | 3.240 | 3.260 | 3.190 | 3.210 | 3.210 | 90,600,274 |
| 2025-07-16 | 3.300 | 3.380 | 3.230 | 3.240 | 3.240 | 123,842,947 |
| 2025-07-15 | 3.500 | 3.520 | 3.250 | 3.280 | 3.280 | 199,334,903 |
| 2025-07-14 | 3.160 | 3.450 | 3.160 | 3.450 | 3.450 | 117,468,112 |
| 2025-07-11 | 3.160 | 3.170 | 3.090 | 3.140 | 3.140 | 86,641,185 |
| 2025-07-10 | 3.170 | 3.260 | 3.120 | 3.200 | 3.200 | 115,251,388 |
| 2025-07-09 | 3.170 | 3.270 | 3.160 | 3.170 | 3.170 | 109,844,873 |
| 2025-07-08 | 3.260 | 3.280 | 3.160 | 3.210 | 3.210 | 145,241,837 |
| 2025-07-07 | 3.250 | 3.430 | 3.200 | 3.320 | 3.320 | 217,321,075 |
| 2025-07-04 | 3.010 | 3.140 | 3.000 | 3.130 | 3.130 | 139,036,225 |
| 2025-07-03 | 2.960 | 3.020 | 2.930 | 3.010 | 3.010 | 77,275,249 |
| 2025-07-02 | 2.980 | 2.990 | 2.930 | 2.970 | 2.970 | 67,220,063 |
| 2025-07-01 | 2.860 | 3.050 | 2.850 | 3.010 | 3.010 | 122,731,811 |
| 2025-06-30 | 2.850 | 2.870 | 2.840 | 2.860 | 2.860 | 22,068,263 |
| 2025-06-27 | 2.850 | 2.870 | 2.830 | 2.840 | 2.840 | 25,607,000 |
| 2025-06-26 | 2.860 | 2.880 | 2.840 | 2.840 | 2.840 | 30,160,686 |
| 2025-06-25 | 2.840 | 2.870 | 2.830 | 2.870 | 2.870 | 29,302,286 |
| 2025-06-24 | 2.810 | 2.860 | 2.800 | 2.850 | 2.850 | 31,104,500 |
| 2025-06-23 | 2.790 | 2.820 | 2.780 | 2.810 | 2.810 | 28,077,000 |
| 2025-06-20 | 2.800 | 2.840 | 2.790 | 2.800 | 2.800 | 26,364,954 |
| 2025-06-19 | 2.870 | 2.870 | 2.790 | 2.800 | 2.800 | 45,664,763 |
| 2025-06-18 | 2.890 | 2.900 | 2.860 | 2.870 | 2.870 | 27,420,200 |
| 2025-06-17 | 2.900 | 2.920 | 2.870 | 2.900 | 2.900 | 36,494,663 |
| 2025-06-16 | 2.890 | 2.910 | 2.880 | 2.900 | 2.900 | 34,022,063 |
| 2025-06-13 | 2.920 | 2.950 | 2.900 | 2.900 | 2.900 | 38,111,700 |
| 2025-06-12 | 2.970 | 2.980 | 2.910 | 2.930 | 2.930 | 46,266,202 |
| 2025-06-11 | 3.000 | 3.020 | 2.970 | 2.980 | 2.980 | 65,785,004 |
| 2025-06-10 | 2.920 | 3.060 | 2.890 | 3.050 | 3.050 | 124,509,205 |
| 2025-06-09 | 2.900 | 2.930 | 2.890 | 2.930 | 2.930 | 38,387,299 |
| 2025-06-06 | 2.910 | 2.920 | 2.890 | 2.890 | 2.890 | 33,312,803 |
| 2025-06-05 | 2.950 | 2.970 | 2.890 | 2.910 | 2.910 | 45,330,100 |
| 2025-06-04 | 2.920 | 2.940 | 2.900 | 2.930 | 2.930 | 38,636,304 |
| 2025-06-03 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 46,703,552 |
| 2025-05-30 | 3.000 | 3.030 | 2.900 | 2.910 | 2.910 | 63,432,458 |
| 2025-05-29 | 2.960 | 3.020 | 2.950 | 2.990 | 2.990 | 53,820,888 |
| 2025-05-28 | 3.000 | 3.020 | 2.940 | 2.960 | 2.960 | 67,518,458 |
| 2025-05-27 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 66,863,488 |
| 2025-05-26 | 3.000 | 3.050 | 2.980 | 3.040 | 3.040 | 74,800,588 |
| 2025-05-23 | 3.090 | 3.100 | 3.020 | 3.020 | 3.020 | 109,710,505 |
| 2025-05-22 | 3.310 | 3.330 | 3.100 | 3.150 | 3.150 | 185,065,966 |
| 2025-05-21 | 3.320 | 3.600 | 3.280 | 3.390 | 3.390 | 258,472,920 |
| 2025-05-20 | 3.250 | 3.380 | 3.170 | 3.380 | 3.380 | 204,841,970 |
| 2025-05-19 | 3.280 | 3.390 | 3.200 | 3.240 | 3.240 | 166,960,478 |
| 2025-05-16 | 3.380 | 3.470 | 3.310 | 3.330 | 3.330 | 196,735,849 |
| 2025-05-15 | 3.310 | 3.600 | 3.250 | 3.500 | 3.500 | 286,528,694 |
| 2025-05-14 | 3.260 | 3.600 | 3.160 | 3.350 | 3.350 | 338,881,071 |
| 2025-05-13 | 3.000 | 3.290 | 2.940 | 3.290 | 3.290 | 230,459,341 |
| 2025-05-12 | 3.120 | 3.160 | 2.980 | 2.990 | 2.990 | 202,626,840 |
| 2025-05-09 | 2.810 | 3.100 | 2.800 | 3.100 | 3.100 | 143,192,230 |
| 2025-05-08 | 2.820 | 2.860 | 2.790 | 2.820 | 2.820 | 46,197,134 |
| 2025-05-07 | 2.880 | 2.890 | 2.800 | 2.810 | 2.810 | 48,277,856 |
| 2025-05-06 | 2.650 | 2.860 | 2.640 | 2.850 | 2.850 | 77,525,700 |
| 2025-04-30 | 2.700 | 2.770 | 2.650 | 2.650 | 2.650 | 54,318,183 |
| 2025-04-29 | 2.850 | 2.870 | 2.730 | 2.760 | 2.760 | 74,443,400 |
| 2025-04-28 | 2.930 | 2.950 | 2.830 | 2.890 | 2.890 | 90,809,974 |
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.