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

Shanghai - Delayed Quote CNY

Zhejiang Cfmoto Power Co.,Ltd (603129.SS)

166.00
+4.71
+(2.92%)
At close: April 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025160.64167.42159.01166.00166.002,071,067
Apr 29, 2025160.00163.76155.03161.29161.291,801,040
Apr 28, 2025167.94169.84160.26160.92160.921,894,862
Apr 25, 2025163.98173.70163.98167.83167.832,512,338
Apr 24, 2025164.37168.39163.10163.84163.841,274,880
Apr 23, 2025163.67170.00163.67165.05165.053,200,004
Apr 22, 2025158.84159.28155.01155.88155.881,915,416
Apr 21, 2025150.78159.49149.08158.85158.852,920,221
Apr 18, 2025148.20152.55147.06150.75150.751,856,830
Apr 17, 2025147.80151.47145.10148.80148.802,527,128
Apr 16, 2025154.98154.98143.11147.85147.854,577,529
Apr 15, 2025152.78153.80148.00153.52153.523,257,343
Apr 14, 2025160.03160.20150.60151.45151.454,312,513
Apr 11, 2025153.96161.89148.58160.20160.204,891,273
Apr 10, 2025155.61155.61151.32155.61155.612,711,809
Apr 9, 2025133.07146.88130.99141.46141.464,385,500
Apr 8, 2025141.57147.00139.46139.46139.465,753,707
Apr 7, 2025154.95154.95154.95154.95154.95520,600
Apr 3, 2025182.00182.00172.17172.17172.173,528,703
Apr 2, 2025190.90195.44190.10191.30191.301,470,500
Apr 1, 2025187.15197.30186.50192.24192.242,658,100
Mar 31, 2025181.67188.65181.01187.13187.132,551,396
Mar 28, 2025186.58188.09181.88183.48183.481,978,700
Mar 27, 2025187.36191.60186.16187.54187.541,574,500
Mar 26, 2025187.30191.24186.15188.70188.701,811,900
Mar 25, 2025183.90192.48182.59188.67188.672,945,404
Mar 24, 2025180.01187.39179.50182.90182.902,402,353
Mar 21, 2025184.00184.00177.30178.87178.871,698,400
Mar 20, 2025183.35188.62181.55184.10184.102,025,699
Mar 19, 2025178.90185.88177.10185.49185.492,383,262
Mar 18, 2025173.51181.36171.34179.35179.352,457,140
Mar 17, 2025179.99182.00172.08173.50173.502,156,700
Mar 14, 2025171.00181.00171.00178.81178.812,716,000
Mar 13, 2025172.50174.19169.81172.02172.021,234,545
Mar 12, 2025171.28174.20170.17172.43172.431,367,945
Mar 11, 2025175.59176.69169.00170.98170.982,344,623
Mar 10, 2025175.00178.58172.63178.10178.102,158,399
Mar 7, 2025176.05179.25173.60174.40174.401,620,800
Mar 6, 2025178.76179.43172.99176.40176.401,927,928
Mar 5, 2025178.06181.10177.74178.08178.081,149,453
Mar 4, 2025182.08185.20177.00177.70177.701,837,900
Mar 3, 2025181.00183.30176.66181.38181.382,455,400
Feb 28, 2025178.50182.10176.50181.00181.003,035,231
Feb 27, 2025180.01182.00175.02178.65178.653,920,573
Feb 26, 2025189.58192.66185.00186.01186.011,752,500
Feb 25, 2025194.10194.10185.80188.45188.451,997,782
Feb 24, 2025192.00195.11191.50193.62193.621,475,300
Feb 21, 2025196.32197.29194.00194.88194.881,460,802
Feb 20, 2025197.70198.49192.41197.30197.301,945,200
Feb 19, 2025197.66201.85196.00198.11198.111,219,100
Feb 18, 2025198.00205.50196.00199.38199.381,539,100
Feb 17, 2025198.68201.46195.68199.44199.441,806,599
Feb 14, 2025195.99202.48192.98199.08199.082,243,115
Feb 13, 2025209.41210.50195.73196.22196.222,584,800
Feb 12, 2025208.93212.87207.00209.41209.411,187,000
Feb 11, 2025201.28216.93200.00212.01212.012,004,100
Feb 10, 2025204.01204.83197.50201.30201.301,643,251
Feb 7, 2025201.60209.38198.50204.00204.002,145,073
Feb 6, 2025196.60205.95194.80203.31203.312,027,134
Feb 5, 2025206.42207.87193.78196.68196.683,058,576
Jan 27, 2025193.03209.39190.96206.38206.382,688,794
Jan 24, 2025190.94193.81183.50193.13193.132,455,296
Jan 23, 2025190.27190.69185.50187.70187.701,729,400
Jan 22, 2025192.32195.57186.30189.16189.162,019,734
Jan 21, 2025192.99195.87189.36193.52193.521,864,364
Jan 20, 2025195.00199.80190.80192.00192.003,176,100
Jan 17, 2025181.42195.88180.91194.32194.322,379,700
Jan 16, 2025179.00185.00177.45182.20182.201,428,100
Jan 15, 2025177.80183.80176.55180.00180.001,457,800
Jan 14, 2025176.98180.29170.50178.22178.222,168,200
Jan 13, 2025178.11179.80173.56178.12178.122,372,488
Jan 10, 2025176.90182.40176.01177.53177.532,992,379
Jan 9, 2025173.00179.13171.59177.10177.103,235,800
Jan 8, 2025161.63176.09159.07174.59174.594,064,067
Jan 7, 2025155.00165.23155.00162.70162.704,182,593
Jan 6, 2025150.11154.78149.57153.74153.742,180,236
Jan 3, 2025151.95154.50150.37151.05151.051,688,900
Jan 2, 2025156.51157.20150.08151.30151.301,680,201
Dec 31, 2024159.00160.49154.48157.07157.071,427,100
Dec 30, 2024153.45162.25153.31160.08160.082,019,311
Dec 27, 2024156.61157.00153.10154.00154.001,312,002
Dec 26, 2024158.10159.18155.68157.04157.041,111,000
Dec 25, 2024157.20159.58156.20158.03158.031,306,900
Dec 24, 2024152.11159.35152.00157.29157.292,102,169
Dec 23, 2024150.58154.41149.36152.70152.701,782,203
Dec 20, 2024151.47152.50149.73150.00150.00902,599
Dec 19, 2024148.06152.67147.00151.88151.881,420,452
Dec 18, 2024149.06150.81147.50149.78149.781,159,840
Dec 17, 2024144.85149.72144.06148.28148.282,184,487
Dec 16, 2024145.92147.16143.04144.85144.851,865,919
Dec 13, 2024145.71149.42144.85147.14147.143,468,786
Dec 12, 2024147.66147.99144.58146.03146.032,040,858
Dec 11, 2024147.18149.45146.40147.66147.661,173,765
Dec 10, 2024150.02151.66146.80147.94147.941,768,113
Dec 9, 2024152.58153.77146.87147.45147.452,546,259
Dec 6, 2024150.94154.98150.91153.41153.412,006,616
Dec 5, 2024150.44154.37149.58150.94150.941,620,997
Dec 4, 2024147.04154.46146.00150.91150.912,173,036
Dec 3, 2024149.07152.80147.00148.21148.211,864,764
Dec 2, 2024145.70151.28143.72149.27149.272,024,419
Nov 29, 2024145.00147.88144.12145.70145.701,188,642
Nov 28, 2024146.99147.75143.70145.60145.601,080,038
Nov 27, 2024144.51147.39142.01147.02147.021,652,243
Nov 26, 2024142.00148.20141.50145.24145.241,734,618
Nov 25, 2024143.00144.50141.40143.00143.001,424,628
Nov 22, 2024148.10149.32143.10143.14143.141,610,904
Nov 21, 2024145.68149.09144.57148.46148.461,438,458
Nov 20, 2024146.46146.57142.63145.89145.891,523,300
Nov 19, 2024144.00146.86143.74146.30146.301,686,032
Nov 18, 2024148.35148.35142.00143.18143.182,933,227
Nov 15, 2024152.05153.28148.21148.35148.351,555,610
Nov 14, 2024154.44156.51152.20152.53152.531,336,563
Nov 13, 2024154.00154.95152.00154.77154.771,589,000
Nov 12, 2024154.90158.65153.05154.38154.382,012,017
Nov 11, 2024153.74155.50151.80154.30154.302,057,297
Nov 8, 2024154.42159.23153.00154.53154.532,715,272
Nov 7, 2024159.90159.90151.51154.41154.413,593,952
Nov 6, 2024169.35176.30161.98163.91163.913,282,501
Nov 5, 2024168.45173.49163.51171.80171.801,902,463
Nov 4, 2024163.17176.00163.00170.15170.152,807,453
Nov 1, 2024156.21165.00155.10162.97162.972,120,507
Oct 31, 2024161.49161.90155.70157.80157.801,647,500
Oct 30, 2024158.20163.00156.70162.30162.302,448,851
Oct 29, 2024152.70161.48151.88158.20158.203,200,553
Oct 28, 2024152.66154.39149.64151.67151.671,311,700
Oct 25, 2024149.94153.36148.71153.00153.001,629,400
Oct 24, 2024151.01152.41149.68150.28150.281,100,909
Oct 23, 2024151.22156.68151.00152.49152.492,062,800
Oct 22, 2024152.67153.64149.80151.82151.822,319,318
Oct 21, 2024156.00156.00149.50152.77152.773,539,674
Oct 18, 2024159.20160.48153.82155.38155.384,489,881
Oct 17, 2024148.55153.43147.61149.62149.622,323,100
Oct 16, 2024147.18150.99145.81146.83146.832,233,575
Oct 15, 2024154.95155.71148.90148.91148.914,265,163
Oct 14, 2024157.79158.08150.79155.80155.802,594,861
Oct 11, 2024165.13165.67156.00157.75157.751,841,400
Oct 10, 2024159.00173.00158.50165.01165.013,112,980
Oct 9, 2024164.20170.00158.59160.73160.733,596,961
Oct 8, 2024180.00180.14157.03164.08164.084,164,092
Sep 30, 2024154.78164.99154.04163.88163.883,150,678
Sep 27, 2024147.20155.00141.10150.80150.801,768,058
Sep 26, 2024141.05147.00137.89147.00147.001,790,700
Sep 25, 2024143.99146.80141.35142.12142.121,762,778
Sep 24, 2024145.24147.98138.38144.00144.002,781,317
Sep 23, 2024148.95152.50144.36145.04145.041,408,858
Sep 20, 2024152.72152.99148.10149.29149.291,178,800
Sep 19, 2024148.12154.00147.61153.36153.362,009,400
Sep 18, 2024143.80149.80143.00149.10149.101,296,800
Sep 13, 2024147.58150.25143.50143.89143.891,082,400
Sep 12, 2024146.42148.98145.15147.48147.481,216,472
Sep 11, 2024138.36147.50137.36147.30147.302,131,092
Sep 10, 2024134.50141.50134.30138.65138.651,061,600
Sep 9, 2024132.87136.33129.55135.17135.171,053,000
Sep 6, 2024134.55135.29132.70132.89132.89379,500
Sep 5, 2024137.90138.00133.88134.53134.53599,200
Sep 4, 2024135.39137.40133.01135.55135.55575,100
Sep 3, 2024134.50136.65132.20135.25135.25829,886
Sep 2, 2024137.30138.20133.88134.50134.501,033,400
Aug 30, 2024135.80139.99135.18137.55137.551,122,420
Aug 29, 2024134.10138.50133.30135.98135.981,014,300
Aug 28, 2024133.10137.38132.61136.20136.201,224,166
Aug 27, 2024127.63134.60127.55133.66133.662,159,200
Aug 26, 2024125.23129.31124.50128.19128.191,360,700
Aug 23, 2024124.78128.50124.54126.00126.00941,200
Aug 22, 2024126.80127.58124.65125.80125.80997,600
Aug 21, 2024124.74127.85123.82126.90126.901,476,700
Aug 20, 2024130.00130.10124.00124.74124.741,682,695
Aug 19, 2024128.00133.60127.09129.84129.842,339,502
Aug 16, 2024135.00135.65127.20127.63127.632,311,995
Aug 15, 2024137.90138.29131.88134.99134.992,268,961
Aug 14, 2024146.36146.36137.41138.29138.291,714,961
Aug 13, 2024143.56146.04142.17145.58145.58759,900
Aug 12, 2024140.25144.84140.25143.85143.85895,313
Aug 9, 2024139.59144.00139.00142.09142.091,184,665
Aug 8, 2024136.36141.85134.50139.56139.561,092,900
Aug 7, 2024130.50138.57130.50137.64137.641,761,500
Aug 6, 2024128.07130.30126.50128.41128.41731,900
Aug 5, 2024130.01133.29127.38127.75127.75842,629
Aug 2, 2024133.06133.75129.97130.53130.53652,900
Aug 1, 2024133.82137.41133.00134.08134.081,231,402
Jul 31, 2024128.05135.58127.00133.82133.821,361,200
Jul 30, 2024132.31132.31126.80128.06128.061,822,300
Jul 29, 2024139.30139.30131.16132.66132.661,414,327
Jul 26, 2024135.40140.56135.40139.36139.36728,218
Jul 25, 2024137.00139.50135.31135.70135.70878,827
Jul 24, 2024146.00147.28137.28138.01138.011,295,075
Jul 23, 2024146.56146.56143.00145.20145.20710,034
Jul 22, 2024146.65147.60142.23146.78146.78808,800
Jul 19, 2024152.50152.66146.20146.70146.701,257,710
Jul 18, 2024143.94153.30143.00153.21153.211,468,464
Jul 17, 2024147.00148.52143.20144.59144.59929,000
Jul 16, 2024145.62150.29145.00147.18147.181,113,100
Jul 15, 2024146.30147.47143.50146.70146.70856,536
Jul 12, 2024149.73150.00147.31148.06148.06556,600
Jul 11, 2024149.40151.80148.00149.73149.73889,731
Jul 10, 2024148.08150.86147.44149.38149.381,014,285
Jul 9, 2024147.00150.39145.00148.40148.401,275,918
Jul 8, 2024140.26149.80140.20147.52147.521,939,900
Jul 5, 2024138.39138.39138.39138.39138.39-
Jul 4, 2024137.02141.18137.02138.39138.39994,616
Jul 3, 2024138.01142.35136.67137.03137.031,219,231
Jul 2, 2024138.88141.50138.03139.26139.26999,328
Jul 1, 2024142.34143.39134.66139.33139.332,083,200
Jun 28, 2024139.00143.86138.87142.34142.341,502,502
Jun 27, 2024144.85145.19139.50140.49140.491,485,813
Jun 26, 2024142.02147.86140.21146.98146.981,759,100
Jun 25, 2024147.65148.20141.20143.29143.291,943,841
Jun 24, 2024155.00155.20147.00148.40148.402,446,669
Jun 21, 2024155.00160.00153.00158.77158.771,449,900
Jun 20, 2024151.21156.49149.00153.80153.801,472,900
Jun 19, 2024155.13156.00149.20151.50151.501,541,003
Jun 18, 2024152.40158.00151.50156.82156.821,890,700
Jun 17, 2024145.69155.51144.37153.00153.002,468,051
Jun 14, 2024143.11146.54142.70145.70145.70997,600
Jun 13, 2024145.21145.21140.98143.55143.551,141,869
Jun 12, 2024142.50146.50141.77145.22145.221,177,069
Jun 11, 2024143.84145.45141.43143.90143.901,357,994
Jun 7, 2024 2.08 Dividend
Jun 7, 2024147.02147.32142.20145.00145.001,455,800
Jun 6, 2024151.41153.00147.58148.11146.031,286,300
Jun 5, 2024155.89157.35150.83151.09148.971,620,900
Jun 4, 2024151.11159.02149.57155.85153.663,010,236
Jun 3, 2024145.96155.00144.59151.11148.992,162,500
May 31, 2024150.87151.49145.94146.17144.121,946,386
May 30, 2024153.90154.20149.50150.72148.601,167,512
May 29, 2024153.88155.45152.37153.80151.64766,300
May 28, 2024153.31157.66151.34154.00151.841,833,800
May 27, 2024157.00157.68149.00152.76150.612,109,873
May 24, 2024153.50157.11151.48155.75153.562,491,520
May 23, 2024152.60155.10150.30150.98148.862,028,755
May 22, 2024158.86159.55150.33152.65150.512,783,820
May 21, 2024163.50167.32161.00161.93159.661,885,500
May 20, 2024162.90163.86156.68163.65161.352,589,297
May 17, 2024166.00168.50160.21163.56161.261,821,012
May 16, 2024166.81169.50165.76167.21164.861,208,119
May 15, 2024172.00178.57165.71168.30165.942,264,859
May 14, 2024163.53178.57163.49176.80174.322,571,803
May 13, 2024160.00168.00158.24165.53163.211,876,815
May 10, 2024154.05161.80150.80160.30158.052,384,057
May 9, 2024148.50155.55147.57153.56151.402,292,316
May 8, 2024150.12154.80146.00147.43145.361,558,609
May 7, 2024148.00153.78147.00151.00148.881,191,992
May 6, 2024140.00150.99139.99150.00147.891,826,865
Apr 30, 2024138.55144.88138.55139.85137.891,400,269