Shanxi Zhangze Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.160 | 3.200 | 3.150 | 3.160 | 3.160 | 35,949,600 |
| 2026-10-20 | 3.190 | 3.200 | 3.140 | 3.160 | 3.160 | 31,850,746 |
| 2026-10-19 | 3.130 | 3.200 | 3.120 | 3.190 | 3.190 | 45,633,000 |
| 2026-10-16 | 3.190 | 3.220 | 3.120 | 3.150 | 3.150 | 48,660,948 |
| 2026-10-15 | 3.240 | 3.250 | 3.140 | 3.160 | 3.160 | 60,307,512 |
| 2026-10-14 | 3.230 | 3.320 | 3.220 | 3.280 | 3.280 | 49,765,949 |
| 2026-10-13 | 3.240 | 3.270 | 3.170 | 3.250 | 3.250 | 57,053,941 |
| 2026-10-12 | 3.360 | 3.370 | 3.260 | 3.270 | 3.270 | 58,465,102 |
| 2026-10-09 | 3.330 | 3.370 | 3.290 | 3.360 | 3.360 | 61,925,367 |
| 2026-10-08 | 3.280 | 3.350 | 3.270 | 3.340 | 3.340 | 60,293,555 |
| 2026-09-30 | 3.270 | 3.290 | 3.250 | 3.280 | 3.280 | 32,630,193 |
| 2026-09-29 | 3.240 | 3.300 | 3.220 | 3.270 | 3.270 | 36,352,930 |
| 2026-09-28 | 3.300 | 3.310 | 3.230 | 3.260 | 3.260 | 49,380,031 |
| 2026-09-24 | 3.290 | 3.320 | 3.260 | 3.290 | 3.290 | 42,494,895 |
| 2026-09-23 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 86,823,461 |
| 2026-09-22 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 79,128,531 |
| 2026-09-21 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 60,306,539 |
| 2026-09-18 | 3.430 | 3.510 | 3.400 | 3.450 | 3.450 | 85,876,672 |
| 2026-09-17 | 3.500 | 3.510 | 3.380 | 3.430 | 3.430 | 114,599,281 |
| 2026-09-16 | 3.500 | 3.560 | 3.460 | 3.530 | 3.530 | 94,288,133 |
| 2026-09-15 | 3.500 | 3.570 | 3.440 | 3.500 | 3.500 | 106,206,578 |
| 2026-09-14 | 3.520 | 3.650 | 3.500 | 3.540 | 3.540 | 113,149,258 |
| 2026-09-11 | 3.540 | 3.580 | 3.430 | 3.560 | 3.560 | 136,993,984 |
| 2026-09-10 | 3.490 | 3.610 | 3.470 | 3.580 | 3.580 | 162,015,094 |
| 2026-09-09 | 3.440 | 3.550 | 3.410 | 3.520 | 3.520 | 132,083,375 |
| 2026-09-08 | 3.360 | 3.440 | 3.350 | 3.430 | 3.430 | 72,562,336 |
| 2026-09-07 | 3.370 | 3.390 | 3.360 | 3.370 | 3.370 | 43,980,465 |
| 2026-09-04 | 3.380 | 3.450 | 3.370 | 3.380 | 3.380 | 83,715,742 |
| 2026-09-03 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 52,745,422 |
| 2026-09-02 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 60,429,664 |
| 2026-09-01 | 3.400 | 3.470 | 3.390 | 3.460 | 3.460 | 66,885,633 |
| 2026-08-31 | 3.430 | 3.440 | 3.370 | 3.410 | 3.410 | 65,557,820 |
| 2026-08-28 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 60,924,676 |
| 2026-08-27 | 3.480 | 3.490 | 3.430 | 3.470 | 3.470 | 73,800,742 |
| 2026-08-26 | 3.450 | 3.520 | 3.430 | 3.500 | 3.500 | 81,581,656 |
| 2026-08-25 | 3.400 | 3.480 | 3.380 | 3.460 | 3.460 | 61,747,305 |
| 2026-08-24 | 3.450 | 3.480 | 3.390 | 3.420 | 3.420 | 55,879,207 |
| 2026-08-21 | 3.390 | 3.440 | 3.340 | 3.440 | 3.440 | 65,013,699 |
| 2026-08-20 | 3.460 | 3.480 | 3.390 | 3.410 | 3.410 | 90,192,367 |
| 2026-08-19 | 3.500 | 3.580 | 3.450 | 3.480 | 3.480 | 104,382,023 |
| 2026-08-18 | 3.650 | 3.650 | 3.530 | 3.540 | 3.540 | 138,059,453 |
| 2026-08-17 | 3.710 | 3.710 | 3.600 | 3.650 | 3.650 | 160,321,172 |
| 2026-08-14 | 4.000 | 4.030 | 3.800 | 3.800 | 3.800 | 252,081,609 |
| 2026-08-13 | 3.880 | 4.230 | 3.840 | 4.150 | 4.150 | 358,543,750 |
| 2026-08-12 | 3.880 | 3.980 | 3.810 | 3.910 | 3.910 | 148,848,297 |
| 2026-08-11 | 3.840 | 3.940 | 3.790 | 3.890 | 3.890 | 161,088,312 |
| 2026-08-10 | 3.850 | 3.880 | 3.720 | 3.870 | 3.870 | 159,487,938 |
| 2026-08-07 | 3.800 | 3.870 | 3.700 | 3.850 | 3.850 | 147,766,188 |
| 2026-08-06 | 3.800 | 3.810 | 3.710 | 3.810 | 3.810 | 131,582,703 |
| 2026-08-05 | 3.790 | 3.820 | 3.740 | 3.810 | 3.810 | 129,186,391 |
| 2026-08-04 | 3.840 | 3.900 | 3.770 | 3.790 | 3.790 | 135,259,547 |
| 2026-08-03 | 3.690 | 3.800 | 3.670 | 3.770 | 3.770 | 140,451,172 |
| 2026-07-31 | 3.570 | 3.710 | 3.570 | 3.660 | 3.660 | 132,362,047 |
| 2026-07-30 | 3.710 | 3.760 | 3.570 | 3.590 | 3.590 | 156,741,719 |
| 2026-07-29 | 3.620 | 3.790 | 3.540 | 3.760 | 3.760 | 195,995,188 |
| 2026-07-28 | 3.680 | 3.750 | 3.620 | 3.640 | 3.640 | 132,648,812 |
| 2026-07-27 | 3.560 | 3.750 | 3.520 | 3.740 | 3.740 | 193,029,781 |
| 2026-07-24 | 3.900 | 3.900 | 3.630 | 3.650 | 3.650 | 269,034,062 |
| 2026-07-23 | 4.040 | 4.320 | 3.910 | 4.030 | 4.030 | 378,614,531 |
| 2026-07-22 | 3.780 | 4.190 | 3.750 | 4.170 | 4.170 | 410,758,812 |
Page 1 of 5 · 243 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.