Shanghai - Delayed Quote CNY

ZHENENG ELEC POWER (600023.SS)

Compare
5.24
+0.02
+(0.38%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20255.235.275.195.245.2421,258,907
Jan 20, 20255.305.345.215.225.2241,914,679
Jan 17, 20255.315.335.245.275.2726,200,935
Jan 16, 20255.335.375.295.325.3226,705,028
Jan 15, 20255.305.365.275.335.3328,230,564
Jan 14, 20255.165.315.145.305.3043,179,739
Jan 13, 20255.155.215.085.145.1434,680,859
Jan 10, 20255.245.265.175.195.1936,660,109
Jan 9, 20255.365.365.245.255.2536,099,259
Jan 8, 20255.315.405.255.365.3649,855,629
Jan 7, 20255.395.405.265.305.3043,226,830
Jan 6, 20255.465.465.345.395.3950,156,461
Jan 3, 20255.505.545.425.455.4547,429,928
Jan 2, 20255.655.685.465.485.4849,656,401
Dec 31, 20245.715.775.655.665.6650,898,884
Dec 30, 20245.685.745.655.705.7045,132,620
Dec 27, 20245.725.755.595.705.7069,710,585
Dec 26, 20245.895.925.705.705.7077,004,046
Dec 25, 20245.945.965.855.925.9228,103,502
Dec 24, 20245.855.945.845.925.9241,313,710
Dec 23, 20245.745.935.735.875.8775,854,895
Dec 20, 20245.785.825.705.725.7254,705,309
Dec 19, 20245.835.915.765.785.7865,337,705
Dec 18, 20245.886.015.835.865.8681,775,528
Dec 17, 20245.885.955.835.865.8655,989,303
Dec 16, 20245.745.895.745.895.8968,295,438
Dec 13, 20245.785.855.735.745.7451,673,334
Dec 12, 20245.765.845.725.785.7859,127,801
Dec 11, 20245.695.775.675.765.7666,968,185
Dec 10, 20245.785.815.655.675.6760,952,520
Dec 9, 20245.655.765.625.725.7255,818,939
Dec 6, 20245.575.665.565.655.6549,555,101
Dec 5, 20245.575.705.545.575.5756,574,910
Dec 4, 20245.575.625.545.575.5745,631,234
Dec 3, 20245.455.595.425.565.5657,713,108
Dec 2, 20245.395.485.355.475.4770,766,889
Nov 29, 20245.385.445.385.395.3952,486,030
Nov 28, 20245.495.505.375.395.3955,135,737
Nov 27, 20245.445.515.375.505.5033,408,044
Nov 26, 20245.455.495.385.435.4330,355,917
Nov 25, 20245.535.565.415.455.4551,216,913
Nov 22, 20245.745.825.525.525.5272,677,884
Nov 21, 20245.725.775.715.755.7537,685,576
Nov 20, 20245.735.745.685.715.7143,196,666
Nov 19, 20245.775.795.665.755.7555,359,645
Nov 18, 20245.765.875.745.775.7763,250,344
Nov 15, 20245.755.845.725.755.7540,402,492
Nov 14, 20245.855.965.755.765.7662,497,849
Nov 13, 20245.835.905.795.875.8751,320,984
Nov 12, 20245.975.975.815.835.8372,968,746
Nov 11, 20245.906.015.825.975.9757,073,122
Nov 8, 20245.946.075.855.885.8872,522,487
Nov 7, 20245.785.955.745.945.9472,079,721
Nov 6, 20245.865.865.755.805.8074,362,875
Nov 5, 20245.835.895.805.865.8667,144,324
Nov 4, 20245.805.875.715.865.8641,234,689
Nov 1, 20245.855.885.785.785.7855,035,038
Oct 31, 20245.775.895.735.875.8768,808,054
Oct 30, 20245.875.895.655.755.7568,848,537
Oct 29, 20246.026.055.855.875.8768,053,840
Oct 28, 20246.036.065.986.026.0251,968,164
Oct 25, 20246.156.165.976.026.0247,193,914
Oct 24, 20246.176.216.136.146.1424,922,672
Oct 23, 20246.276.316.166.196.1947,547,160
Oct 22, 20246.126.246.096.206.2036,112,289
Oct 21, 20246.206.236.056.126.1244,530,592
Oct 18, 20246.136.266.026.186.1854,116,700
Oct 17, 20246.186.296.136.136.1338,657,110
Oct 16, 20246.126.276.116.166.1642,436,315
Oct 15, 20246.366.476.136.146.1448,556,106
Oct 14, 20246.406.466.256.366.3663,368,253
Oct 11, 20246.426.526.296.396.3950,613,159
Oct 10, 20246.216.536.206.396.3977,700,779
Oct 9, 20246.556.556.206.216.2190,412,184
Oct 8, 20247.347.386.446.646.64154,474,607
Sep 30, 20246.376.856.326.736.73144,669,711
Sep 27, 20246.306.396.166.346.3463,920,210
Sep 26, 20246.316.366.086.296.2977,139,651
Sep 25, 20246.356.416.236.356.3560,511,964
Sep 24, 20245.946.305.846.276.2769,684,153
Sep 23, 20245.686.035.675.945.9460,439,972
Sep 20, 20245.695.715.615.685.6822,747,631
Sep 19, 20245.695.725.555.675.6727,944,858
Sep 18, 20245.705.745.625.695.6920,587,303
Sep 13, 20245.685.745.625.715.7123,270,873
Sep 12, 20245.625.735.585.665.6633,683,107
Sep 11, 20245.885.925.615.645.6461,150,118
Sep 10, 20245.946.015.835.915.9130,892,847
Sep 9, 20246.016.055.905.945.9437,275,287
Sep 6, 20246.066.115.986.026.0231,804,081
Sep 5, 20246.126.186.026.066.0628,612,565
Sep 4, 20246.206.206.066.116.1128,192,887
Sep 3, 20246.286.366.126.196.1938,553,648
Sep 2, 20246.186.366.136.296.2952,950,502
Aug 30, 20246.416.466.106.196.1977,300,650
Aug 29, 20246.516.576.396.426.4228,494,100
Aug 28, 20246.486.626.476.546.5420,537,178
Aug 27, 20246.546.576.486.526.5214,886,394
Aug 26, 20246.566.606.476.536.5322,126,182
Aug 23, 20246.626.656.486.586.5827,211,985
Aug 22, 20246.556.686.526.646.6435,240,817
Aug 21, 20246.586.606.466.546.5419,295,281
Aug 20, 20246.716.776.516.616.6127,647,150
Aug 19, 20246.636.746.576.706.7031,083,809
Aug 16, 20246.716.726.556.586.5829,824,387
Aug 15, 20246.616.786.576.706.7037,070,217
Aug 14, 20246.546.716.466.626.6235,692,928
Aug 13, 20246.556.566.426.506.5017,973,307
Aug 12, 20246.486.586.416.536.5328,044,816
Aug 9, 20246.476.526.396.456.4521,415,188
Aug 8, 20246.576.576.446.486.4827,520,828
Aug 7, 20246.416.606.406.536.5335,461,028
Aug 6, 20246.456.526.336.416.4134,950,806
Aug 5, 20246.556.556.406.406.4037,314,464
Aug 2, 20246.636.676.476.526.5231,077,360
Aug 1, 20246.626.726.566.646.6437,336,740
Jul 31, 20246.586.646.396.636.6358,920,732
Jul 30, 20246.806.836.586.626.6235,057,172
Jul 29, 20246.636.896.616.806.8046,036,507
Jul 26, 20246.666.716.556.666.6646,252,097
Jul 25, 20246.796.826.506.636.6348,156,537
Jul 24, 20246.546.856.516.776.7768,398,942
Jul 23, 20246.756.796.546.566.5661,487,395
Jul 22, 20247.017.016.726.776.7774,700,221
Jul 19, 20247.097.116.977.057.0547,665,310
Jul 18, 20246.947.126.887.097.0952,853,706
Jul 17, 20247.247.296.916.986.9873,435,125
Jul 16, 20247.327.357.207.297.2937,785,138
Jul 15, 20247.257.387.117.327.3246,645,266
Jul 12, 20247.307.327.187.287.2841,426,502
Jul 11, 20247.437.457.107.317.31114,835,296
Jul 10, 20247.687.687.307.537.5356,513,877
Jul 9, 2024 0.25 Dividend
Jul 9, 20247.597.657.457.637.6340,136,179
Jul 8, 20247.637.857.557.787.5343,699,319
Jul 5, 20247.627.627.627.627.38-
Jul 4, 20247.637.677.537.627.3831,915,956
Jul 3, 20247.567.647.497.617.3757,805,334
Jul 2, 20247.427.577.327.507.2650,759,847
Jul 1, 20247.117.507.087.447.2060,298,171
Jun 28, 20246.867.176.807.116.8843,546,423
Jun 27, 20246.856.996.856.866.6431,642,529
Jun 26, 20246.987.016.786.896.6735,133,530
Jun 25, 20247.067.066.936.966.7439,808,554
Jun 24, 20247.017.176.977.056.8245,320,808
Jun 21, 20246.927.046.877.026.7937,362,829
Jun 20, 20246.826.986.806.946.7241,779,945
Jun 19, 20246.836.936.786.836.6125,649,814
Jun 18, 20246.746.846.686.836.6134,432,700
Jun 17, 20246.836.926.716.756.5354,314,500
Jun 14, 20246.977.056.826.886.6665,219,597
Jun 13, 20246.957.036.917.016.7840,103,784
Jun 12, 20246.856.996.756.966.7449,548,399
Jun 11, 20246.967.066.746.876.6569,982,044
Jun 7, 20246.856.956.796.906.6848,941,321
Jun 6, 20246.787.046.756.846.6261,653,873
Jun 5, 20246.846.876.766.836.6139,640,092
Jun 4, 20246.736.876.626.836.6159,648,123
Jun 3, 20246.676.806.666.746.5249,942,528
May 31, 20246.616.786.526.706.4879,261,075
May 30, 20246.756.836.556.606.3969,900,269
May 29, 20246.856.886.656.806.5860,555,549
May 28, 20246.896.986.786.816.5987,936,185
May 27, 20246.526.916.516.906.68128,506,087
May 24, 20246.246.606.226.526.31122,186,492
May 23, 20246.256.326.186.206.0058,269,632
May 22, 20246.376.426.236.266.0654,703,823
May 21, 20246.256.396.206.356.1571,944,784
May 20, 20246.106.276.086.226.0264,108,251
May 17, 20246.176.256.086.105.9067,080,323
May 16, 20246.406.426.166.206.0088,467,711
May 15, 20246.566.636.366.416.2067,087,828
May 14, 20246.366.646.296.596.38135,611,925
May 13, 20246.326.486.236.396.18118,293,421
May 10, 20246.176.306.146.296.09100,194,846
May 9, 20246.136.176.066.165.9674,589,075
May 8, 20246.226.306.136.145.9462,248,664
May 7, 20246.336.426.176.226.0275,755,457
May 6, 20246.246.376.086.366.1693,167,267
Apr 30, 20246.186.265.976.236.03109,793,613
Apr 29, 20246.286.316.136.195.9994,049,055
Apr 26, 20246.436.496.216.316.1164,978,204
Apr 25, 20246.396.476.346.436.2226,935,636
Apr 24, 20246.306.496.266.426.2164,661,487
Apr 23, 20246.456.486.206.236.0371,339,131
Apr 22, 20246.456.616.426.466.2556,257,066
Apr 19, 20246.366.576.346.476.2664,244,886
Apr 18, 20246.686.786.386.426.21109,653,130
Apr 17, 20246.606.676.516.666.4547,460,264
Apr 16, 20246.726.796.546.616.4056,162,312
Apr 15, 20246.656.766.556.756.5361,735,047
Apr 12, 20246.706.776.626.656.4436,435,063
Apr 11, 20246.556.836.546.716.4949,296,415
Apr 10, 20246.646.756.576.626.4149,667,579
Apr 9, 20246.706.776.576.686.4742,328,034
Apr 8, 20246.666.896.646.686.4777,707,754
Apr 3, 20246.596.746.526.706.4840,246,877
Apr 2, 20246.616.736.506.636.4255,522,033
Apr 1, 20246.706.776.456.586.3765,342,409
Mar 29, 20246.506.656.486.676.4623,330,456
Mar 28, 20246.456.556.326.516.3041,909,427
Mar 27, 20246.366.586.336.456.2473,828,127
Mar 26, 20246.216.356.146.346.1447,536,857
Mar 25, 20246.106.356.096.226.0250,082,928
Mar 22, 20246.096.156.016.085.8827,003,675
Mar 21, 20246.076.146.026.075.8732,528,341
Mar 20, 20246.116.155.996.095.8940,643,200
Mar 19, 20246.226.306.086.095.8944,450,418
Mar 18, 20245.996.355.976.236.0379,174,595
Mar 15, 20245.926.105.886.005.8178,277,746
Mar 14, 20245.725.925.645.885.6961,155,223
Mar 13, 20245.615.775.555.725.5453,552,913
Mar 12, 20245.945.975.585.605.4286,904,255
Mar 11, 20245.956.005.825.975.7864,080,573
Mar 8, 20245.775.935.765.895.7052,228,450
Mar 7, 20245.705.835.605.795.6065,123,265
Mar 6, 20245.615.815.605.695.5169,425,769
Mar 5, 20245.485.625.455.605.4277,335,939
Mar 4, 20245.255.515.225.505.3285,690,821
Mar 1, 20245.375.425.255.265.0960,208,191
Feb 29, 20245.335.385.295.385.2149,836,871
Feb 28, 20245.305.505.295.365.1970,460,156
Feb 27, 20245.335.405.285.335.1656,836,765
Feb 26, 20245.475.485.325.375.2061,161,506
Feb 23, 20245.535.605.475.505.3264,001,944
Feb 22, 20245.445.555.435.535.3565,768,518
Feb 21, 20245.605.635.475.505.3288,830,066
Feb 20, 20245.735.785.565.655.4785,200,975
Feb 19, 20245.375.755.355.755.5775,565,159
Feb 8, 20245.385.475.115.405.2390,311,822
Feb 7, 20245.465.465.225.385.2190,360,475
Feb 6, 20245.405.515.355.455.2779,298,302
Feb 5, 20245.385.555.375.435.2681,375,482
Feb 2, 20245.415.545.305.415.2472,676,343
Feb 1, 20245.305.535.265.415.2478,149,547
Jan 31, 20245.295.535.265.385.2186,659,128
Jan 30, 20245.335.495.265.335.1671,405,044
Jan 29, 20245.225.485.215.365.1981,291,787
Jan 26, 20245.135.285.115.235.0661,321,170
Jan 25, 20245.055.174.955.154.9875,985,550
Jan 24, 20244.905.014.885.004.8459,296,654
Jan 23, 20244.854.944.774.904.7463,469,713
Jan 22, 20244.905.034.804.864.7068,708,512