Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

ZHENGZHOU COAL INDUSTRY & ELECTRIC POWER (600121.SS)

Compare
3.6900
0.0000
(0.00%)
At close: April 11 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.68003.71003.62003.69003.690020,682,080
Apr 10, 20253.72003.77003.66003.69003.690035,169,733
Apr 9, 20253.58003.68003.34003.66003.660036,969,120
Apr 8, 20253.61003.69003.55003.66003.660036,923,440
Apr 7, 20253.82003.86003.64003.64003.640031,928,574
Apr 3, 20254.03004.07004.01004.04004.040021,293,600
Apr 2, 20254.08004.12004.04004.05004.050025,750,400
Apr 1, 20254.03004.17004.03004.10004.100033,092,040
Mar 31, 20254.04004.20004.01004.05004.050051,910,789
Mar 28, 20254.10004.10003.98003.99003.990025,564,400
Mar 27, 20254.15004.18004.06004.11004.110035,288,725
Mar 26, 20254.15004.22004.13004.18004.180037,492,600
Mar 25, 20254.04004.20003.98004.20004.200059,983,662
Mar 24, 20254.08004.12003.95004.01004.010037,678,894
Mar 21, 20254.10004.19004.06004.09004.090044,558,302
Mar 20, 20254.08004.28004.05004.13004.130068,190,393
Mar 19, 20254.07004.20004.05004.09004.090041,363,542
Mar 18, 20254.08004.12004.02004.09004.090029,818,767
Mar 17, 20254.14004.14004.06004.08004.080039,821,740
Mar 14, 20254.06004.17004.04004.14004.140065,384,987
Mar 13, 20253.89004.25003.87004.17004.1700106,169,977
Mar 12, 20253.95003.99003.88003.90003.900027,371,234
Mar 11, 20253.88003.98003.83003.96003.960042,497,782
Mar 10, 20253.77004.03003.77003.96003.960065,124,803
Mar 7, 20253.71003.85003.68003.78003.780041,382,972
Mar 6, 20253.69003.73003.65003.72003.720018,868,152
Mar 5, 20253.74003.74003.64003.69003.690023,174,960
Mar 4, 20253.77003.80003.71003.76003.760017,619,260
Mar 3, 20253.72003.79003.70003.73003.730017,414,960
Feb 28, 20253.80003.82003.71003.72003.720021,662,824
Feb 27, 20253.82003.87003.75003.80003.800021,302,900
Feb 26, 20253.76003.83003.76003.82003.820022,065,074
Feb 25, 20253.78003.82003.74003.75003.750021,346,920
Feb 24, 20253.76003.82003.74003.79003.790017,218,100
Feb 21, 20253.81003.81003.72003.77003.770020,700,563
Feb 20, 20253.75003.81003.74003.81003.810019,228,501
Feb 19, 20253.76003.78003.73003.77003.770016,619,859
Feb 18, 20253.86003.87003.75003.76003.760021,437,800
Feb 17, 20253.83003.89003.79003.87003.870021,117,900
Feb 14, 20253.89003.92003.82003.83003.830021,406,160
Feb 13, 20253.86003.93003.86003.89003.890019,869,280
Feb 12, 20253.90003.94003.85003.89003.890016,426,859
Feb 11, 20253.94003.96003.85003.89003.890017,762,800
Feb 10, 20253.88003.95003.84003.95003.950023,918,569
Feb 7, 20253.80003.91003.78003.89003.890028,752,920
Feb 6, 20253.78003.81003.73003.81003.810019,585,374
Feb 5, 20253.79003.81003.75003.78003.780013,962,560
Jan 27, 20253.80003.90003.76003.77003.770019,059,874
Jan 24, 20253.81003.83003.76003.81003.810013,829,101
Jan 23, 20253.84003.89003.80003.80003.800016,380,900
Jan 22, 20253.83003.85003.78003.79003.790011,468,904
Jan 21, 20253.89003.90003.82003.84003.840014,412,480
Jan 20, 20253.90003.91003.84003.88003.880014,785,929
Jan 17, 20253.91003.91003.85003.87003.870013,232,720
Jan 16, 20253.89003.98003.88003.91003.910025,144,500
Jan 15, 20253.85003.90003.83003.86003.860017,468,680
Jan 14, 20253.75003.88003.75003.88003.880024,512,900
Jan 13, 20253.70003.76003.67003.75003.750014,875,791
Jan 10, 20253.88003.98003.75003.76003.760024,530,340
Jan 9, 20253.85003.89003.80003.86003.860015,610,800
Jan 8, 20253.89003.91003.76003.87003.870023,364,380
Jan 7, 20253.86003.92003.83003.92003.920020,716,742
Jan 6, 20253.90003.99003.79003.86003.860024,338,760
Jan 3, 20254.05004.12003.88003.91003.910035,690,860
Jan 2, 20254.40004.42004.00004.10004.100047,625,424
Dec 31, 20244.29004.51004.29004.33004.330044,546,261
Dec 30, 20244.34004.40004.30004.32004.320030,206,292
Dec 27, 20244.24004.59004.20004.40004.400052,311,260
Dec 26, 20244.33004.33004.22004.26004.260031,036,184
Dec 25, 20244.17004.35004.14004.35004.350053,803,044
Dec 24, 20244.15004.21004.11004.17004.170019,755,840
Dec 23, 20244.27004.28004.10004.14004.140026,761,664
Dec 20, 20244.28004.32004.24004.26004.260024,108,784
Dec 19, 20244.36004.37004.25004.30004.300028,261,020
Dec 18, 20244.38004.48004.37004.41004.410025,385,300
Dec 17, 20244.52004.55004.37004.38004.380036,218,388
Dec 16, 20244.55004.67004.51004.55004.550037,938,632
Dec 13, 20244.77004.80004.58004.59004.590065,908,500
Dec 12, 20244.77004.81004.67004.80004.800052,724,015
Dec 11, 20244.63004.80004.59004.77004.770063,314,150
Dec 10, 20244.75004.79004.62004.64004.640061,924,900
Dec 9, 20244.78004.81004.62004.66004.660050,590,120
Dec 6, 20244.60004.82004.57004.77004.770070,294,662
Dec 5, 20244.59004.62004.54004.61004.610036,756,674
Dec 4, 20244.71004.82004.59004.62004.620058,959,180
Dec 3, 20244.70004.84004.63004.77004.770064,510,121
Dec 2, 20244.51004.75004.46004.69004.690066,987,981
Nov 29, 20244.45004.58004.36004.51004.510056,742,269
Nov 28, 20244.51004.57004.45004.46004.460045,026,853
Nov 27, 20244.58004.61004.36004.57004.570059,702,660
Nov 26, 20244.80004.91004.62004.66004.660084,980,388
Nov 25, 20244.56004.62004.40004.49004.490061,829,781
Nov 22, 20244.82004.96004.60004.62004.620073,667,228
Nov 21, 20244.82004.88004.74004.77004.770057,577,648
Nov 20, 20244.74004.95004.71004.86004.860069,957,462
Nov 19, 20244.87004.97004.71004.84004.840079,458,155
Nov 18, 20244.74005.10004.70004.97004.9700117,336,173
Nov 15, 20244.60004.86004.55004.68004.680079,921,393
Nov 14, 20244.88004.99004.61004.64004.640096,118,818
Nov 13, 20245.00005.25004.96004.97004.9700117,847,501
Nov 12, 20245.00005.49004.91005.12005.1200160,927,916
Nov 11, 20244.68005.36004.62005.10005.1000161,374,125
Nov 8, 20244.65005.09004.45004.88004.8800183,657,997
Nov 7, 20244.13004.63004.13004.63004.6300150,624,527
Nov 6, 20244.11004.29004.06004.21004.210080,244,093
Nov 5, 20244.00004.14003.97004.11004.110056,833,441
Nov 4, 20244.06004.06003.95004.03004.030032,727,141
Nov 1, 20244.03004.13003.96004.06004.060060,537,003
Oct 31, 20243.93004.07003.92004.02004.020046,614,701
Oct 30, 20243.86003.97003.85003.93003.930035,873,258
Oct 29, 20244.12004.13003.90003.90003.900064,840,380
Oct 28, 20243.94004.20003.92004.15004.150074,579,437
Oct 25, 20243.88004.09003.86003.96003.960064,134,280
Oct 24, 20243.78003.95003.73003.84003.840043,528,532
Oct 23, 20243.70003.98003.65003.84003.840070,790,014
Oct 22, 20243.69003.69003.64003.68003.680025,849,212
Oct 21, 20243.59003.70003.57003.65003.650033,969,178
Oct 18, 20243.55003.62003.49003.60003.600033,931,926
Oct 17, 20243.63003.67003.54003.55003.550029,852,797
Oct 16, 20243.60003.69003.56003.63003.630028,188,441
Oct 15, 20243.73003.77003.59003.60003.600047,822,585
Oct 14, 20243.76003.81003.60003.77003.770056,908,261
Oct 11, 20243.82004.15003.70003.77003.7700103,590,156
Oct 10, 20243.48003.82003.46003.82003.820077,774,070
Oct 9, 20243.74003.74003.46003.47003.470040,925,988
Oct 8, 20244.03004.03003.63003.79003.790072,476,897
Sep 30, 20243.58003.70003.43003.66003.660058,854,226
Sep 27, 20243.32003.39003.31003.39003.390020,777,000
Sep 26, 20243.23003.30003.20003.30003.300018,205,726
Sep 25, 20243.26003.31003.22003.23003.230023,010,372
Sep 24, 20243.16003.25003.15003.23003.230019,575,653
Sep 23, 20243.12003.16003.10003.15003.15008,147,962
Sep 20, 20243.10003.12003.08003.12003.12009,628,668
Sep 19, 20243.06003.13003.04003.11003.110011,432,022
Sep 18, 20243.02003.07003.01003.07003.07006,125,260
Sep 13, 20243.05003.07003.03003.04003.04005,192,200
Sep 12, 20243.01003.08003.01003.06003.06007,766,369
Sep 11, 20243.04003.04003.01003.02003.02003,274,769
Sep 10, 20243.03003.06003.00003.05003.05006,522,050
Sep 9, 20243.01003.04002.97003.03003.03006,297,340
Sep 6, 20243.01003.03003.01003.01003.01004,561,421
Sep 5, 20243.00003.03003.00003.03003.03004,593,940
Sep 4, 20243.03003.03003.00003.00003.00005,242,200
Sep 3, 20243.06003.07003.01003.03003.03008,823,770
Sep 2, 20243.05003.10003.05003.06003.06008,327,410
Aug 30, 20243.03003.10003.02003.06003.06008,400,761
Aug 29, 20243.04003.04002.99003.03003.03006,461,500
Aug 28, 20243.02003.06003.02003.04003.04005,283,237
Aug 27, 20243.04003.06003.02003.03003.03004,437,372
Aug 26, 20243.03003.05003.01003.05003.05004,531,680
Aug 23, 20243.02003.05003.00003.02003.02004,445,720
Aug 22, 20243.07003.08003.01003.02003.02005,592,500
Aug 21, 20243.08003.10003.04003.07003.07004,745,960
Aug 20, 20243.14003.14003.05003.06003.06007,268,940
Aug 19, 20243.15003.16003.12003.13003.13005,265,753
Aug 16, 20243.18003.19003.13003.14003.14005,783,913
Aug 15, 20243.12003.18003.11003.18003.18007,738,920
Aug 14, 20243.14003.16003.12003.13003.13004,035,300
Aug 13, 20243.14003.16003.11003.16003.16004,822,300
Aug 12, 20243.14003.17003.12003.14003.14005,594,200
Aug 9, 20243.17003.21003.16003.16003.16008,622,800
Aug 8, 20243.18003.23003.16003.17003.170013,394,773
Aug 7, 20243.16003.32003.15003.21003.210020,555,740
Aug 6, 20243.15003.18003.12003.17003.17009,136,425
Aug 5, 20243.17003.17003.10003.11003.11009,198,220
Aug 2, 20243.14003.18003.12003.17003.17008,040,940
Aug 1, 20243.13003.16003.11003.15003.150010,631,883
Jul 31, 20243.05003.14003.05003.13003.130010,921,521
Jul 30, 20243.04003.07003.02003.06003.06005,299,419
Jul 29, 20243.05003.06003.02003.05003.05003,957,900
Jul 26, 20243.02003.06003.02003.05003.05003,515,260
Jul 25, 20243.02003.05002.99003.02003.02004,893,172
Jul 24, 20243.03003.06003.00003.02003.02006,263,920
Jul 23, 20243.07003.10003.04003.04003.04005,729,558
Jul 22, 20243.09003.11003.03003.07003.07006,246,320
Jul 19, 20243.10003.11003.07003.10003.10003,543,280
Jul 18, 20243.10003.11003.06003.11003.11005,209,200
Jul 17, 20243.15003.15003.09003.11003.11005,925,758
Jul 16, 20243.13003.19003.12003.15003.15009,254,048
Jul 15, 20243.07003.13003.05003.10003.10007,432,576
Jul 12, 20243.10003.14003.07003.09003.09006,596,460
Jul 11, 20243.07003.13003.06003.12003.12009,860,267
Jul 10, 20243.07003.07003.00003.03003.030010,922,598
Jul 9, 20243.10003.15003.03003.13003.13009,156,680
Jul 8, 20243.21003.22003.10003.10003.10008,731,380
Jul 5, 20243.20003.20003.20003.20003.2000-
Jul 4, 20243.30003.32003.20003.20003.20008,533,240
Jul 3, 20243.32003.34003.30003.31003.31006,057,700
Jul 2, 20243.33003.37003.30003.33003.33008,642,998
Jul 1, 20243.26003.32003.25003.32003.32008,449,621
Jun 28, 20243.23003.28003.22003.26003.26006,060,478
Jun 27, 20243.32003.32003.23003.23003.23007,107,300
Jun 26, 20243.28003.33003.21003.32003.32009,673,382
Jun 25, 20243.29003.33003.28003.29003.29005,713,080
Jun 24, 20243.38003.38003.29003.29003.290011,108,301
Jun 21, 20243.40003.42003.37003.41003.41005,477,500
Jun 20, 20243.44003.45003.40003.41003.41007,353,399
Jun 19, 20243.44003.47003.43003.44003.44008,217,740
Jun 18, 20243.47003.47003.41003.45003.45009,797,720
Jun 17, 20243.50003.50003.43003.46003.460015,270,398
Jun 14, 20243.52003.63003.52003.56003.560021,000,440
Jun 13, 20243.53003.53003.48003.50003.500010,797,620
Jun 12, 20243.43003.54003.41003.52003.520015,765,180
Jun 11, 20243.45003.45003.39003.43003.43007,894,600
Jun 7, 20243.41003.46003.38003.46003.460012,736,558
Jun 6, 20243.45003.49003.36003.36003.360019,385,458
Jun 5, 20243.52003.55003.47003.47003.470012,923,000
Jun 4, 20243.51003.55003.43003.55003.550015,505,680
Jun 3, 20243.60003.60003.48003.52003.520024,117,700
May 31, 20243.66003.68003.60003.62003.620021,574,200
May 30, 20243.75003.79003.63003.65003.650038,632,420
May 29, 20243.87003.91003.76003.81003.810043,575,780
May 28, 20243.77004.09003.72003.89003.890072,617,024
May 27, 20243.94003.94003.75003.80003.800085,532,483
May 24, 20243.92003.93003.88003.93003.930053,024,077
May 23, 20243.70003.71003.57003.57003.570021,765,494
May 22, 20243.71003.77003.69003.72003.720015,985,208
May 21, 20243.75003.75003.67003.70003.700017,657,000
May 20, 20243.63003.78003.62003.76003.760036,678,530
May 17, 20243.59003.66003.56003.64003.640016,069,360
May 16, 20243.60003.64003.57003.59003.590012,182,596
May 15, 20243.57003.65003.55003.61003.610014,619,787
May 14, 20243.63003.63003.54003.59003.590017,859,655
May 13, 20243.70003.71003.60003.63003.630022,854,007
May 10, 20243.70003.77003.66003.73003.730023,966,980
May 9, 20243.68003.73003.64003.70003.700023,067,160
May 8, 20243.64003.79003.62003.71003.710038,138,625
May 7, 20243.65003.68003.61003.65003.650015,246,330
May 6, 20243.57003.65003.57003.65003.650019,641,851
Apr 30, 20243.60003.63003.55003.56003.560018,308,677
Apr 29, 20243.56003.62003.51003.60003.600022,490,452
Apr 26, 20243.58003.58003.46003.56003.560017,833,444
Apr 25, 20243.51003.56003.48003.54003.540016,915,540
Apr 24, 20243.47003.50003.43003.50003.500014,294,501
Apr 23, 20243.49003.55003.43003.47003.470018,693,244
Apr 22, 20243.65003.68003.48003.49003.490027,719,388
Apr 19, 20243.66003.76003.61003.66003.660038,653,631
Apr 18, 20243.61003.95003.58003.78003.780058,908,820
Apr 17, 20243.40003.65003.40003.59003.590025,844,700
Apr 16, 20243.80003.80003.47003.47003.470043,279,809
Apr 15, 20243.90003.99003.78003.85003.850048,894,807
Apr 12, 20243.95004.22003.87004.05004.050058,480,216
Apr 11, 20243.92004.04003.87003.99003.990044,075,931