Zhengzhou Coal Industry & Electric Power Co., Ltd. (600121.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.2600 | 6,060,478 |
| 27 June 2024 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | 7,107,300 |
| 26 June 2024 | 3.2800 | 3.3300 | 3.2100 | 3.3200 | 3.3200 | 9,673,382 |
| 25 June 2024 | 3.2900 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 5,713,080 |
| 24 June 2024 | 3.3800 | 3.3800 | 3.2900 | 3.2900 | 3.2900 | 11,108,301 |
| 21 June 2024 | 3.4000 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 5,477,500 |
| 20 June 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 7,353,399 |
| 19 June 2024 | 3.4400 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 8,217,740 |
| 18 June 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4500 | 3.4500 | 9,797,720 |
| 17 June 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 15,270,398 |
| 14 June 2024 | 3.5200 | 3.6300 | 3.5200 | 3.5600 | 3.5600 | 21,000,440 |
| 13 June 2024 | 3.5300 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 10,797,620 |
| 12 June 2024 | 3.4300 | 3.5400 | 3.4100 | 3.5200 | 3.5200 | 15,765,180 |
| 11 June 2024 | 3.4500 | 3.4500 | 3.3900 | 3.4300 | 3.4300 | 7,894,600 |
| 07 June 2024 | 3.4100 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 12,736,558 |
| 06 June 2024 | 3.4500 | 3.4900 | 3.3600 | 3.3600 | 3.3600 | 19,385,458 |
| 05 June 2024 | 3.5200 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 12,923,000 |
| 04 June 2024 | 3.5100 | 3.5500 | 3.4300 | 3.5500 | 3.5500 | 15,505,680 |
| 03 June 2024 | 3.6000 | 3.6000 | 3.4800 | 3.5200 | 3.5200 | 24,117,700 |
| 31 May 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 21,574,200 |
| 30 May 2024 | 3.7500 | 3.7900 | 3.6300 | 3.6500 | 3.6500 | 38,632,420 |
| 29 May 2024 | 3.8700 | 3.9100 | 3.7600 | 3.8100 | 3.8100 | 43,575,780 |
| 28 May 2024 | 3.7700 | 4.0900 | 3.7200 | 3.8900 | 3.8900 | 72,617,024 |
| 27 May 2024 | 3.9400 | 3.9400 | 3.7500 | 3.8000 | 3.8000 | 85,532,483 |
| 24 May 2024 | 3.9200 | 3.9300 | 3.8800 | 3.9300 | 3.9300 | 53,024,077 |
| 23 May 2024 | 3.7000 | 3.7100 | 3.5700 | 3.5700 | 3.5700 | 21,765,494 |
| 22 May 2024 | 3.7100 | 3.7700 | 3.6900 | 3.7200 | 3.7200 | 15,985,208 |
| 21 May 2024 | 3.7500 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 17,657,000 |
| 20 May 2024 | 3.6300 | 3.7800 | 3.6200 | 3.7600 | 3.7600 | 36,678,530 |
| 17 May 2024 | 3.5900 | 3.6600 | 3.5600 | 3.6400 | 3.6400 | 16,069,360 |
| 16 May 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 12,182,596 |
| 15 May 2024 | 3.5700 | 3.6500 | 3.5500 | 3.6100 | 3.6100 | 14,619,787 |
| 14 May 2024 | 3.6300 | 3.6300 | 3.5400 | 3.5900 | 3.5900 | 17,859,655 |
| 13 May 2024 | 3.7000 | 3.7100 | 3.6000 | 3.6300 | 3.6300 | 22,854,007 |
| 10 May 2024 | 3.7000 | 3.7700 | 3.6600 | 3.7300 | 3.7300 | 23,966,980 |
| 09 May 2024 | 3.6800 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 23,067,160 |
| 08 May 2024 | 3.6400 | 3.7900 | 3.6200 | 3.7100 | 3.7100 | 38,138,625 |
| 07 May 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6500 | 3.6500 | 15,246,330 |
| 06 May 2024 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 19,641,851 |
| 30 Apr 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5600 | 3.5600 | 18,308,677 |
| 29 Apr 2024 | 3.5600 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 22,490,452 |
| 26 Apr 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 17,833,444 |
| 25 Apr 2024 | 3.5100 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 16,915,540 |
| 24 Apr 2024 | 3.4700 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 14,294,501 |
| 23 Apr 2024 | 3.4900 | 3.5500 | 3.4300 | 3.4700 | 3.4700 | 18,693,244 |
| 22 Apr 2024 | 3.6500 | 3.6800 | 3.4800 | 3.4900 | 3.4900 | 27,719,388 |
| 19 Apr 2024 | 3.6600 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 38,653,631 |
| 18 Apr 2024 | 3.6100 | 3.9500 | 3.5800 | 3.7800 | 3.7800 | 58,908,820 |
| 17 Apr 2024 | 3.4000 | 3.6500 | 3.4000 | 3.5900 | 3.5900 | 25,844,700 |
| 16 Apr 2024 | 3.8000 | 3.8000 | 3.4700 | 3.4700 | 3.4700 | 43,279,809 |
| 15 Apr 2024 | 3.9000 | 3.9900 | 3.7800 | 3.8500 | 3.8500 | 48,894,807 |
| 12 Apr 2024 | 3.9500 | 4.2200 | 3.8700 | 4.0500 | 4.0500 | 58,480,216 |
| 11 Apr 2024 | 3.9200 | 4.0400 | 3.8700 | 3.9900 | 3.9900 | 44,075,931 |
| 10 Apr 2024 | 3.9300 | 4.0700 | 3.9100 | 3.9100 | 3.9100 | 45,779,799 |
| 09 Apr 2024 | 3.9300 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 45,832,167 |
| 08 Apr 2024 | 3.7900 | 4.1900 | 3.7700 | 4.0100 | 4.0100 | 84,731,883 |
| 03 Apr 2024 | 3.7500 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 51,770,603 |
| 02 Apr 2024 | 3.7800 | 3.8200 | 3.6900 | 3.7300 | 3.7300 | 65,953,885 |
| 01 Apr 2024 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | 3.8500 | 89,130,962 |
| 29 Mar 2024 | 3.4600 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 6,571,668 |
| 28 Mar 2024 | 3.4400 | 3.5300 | 3.4400 | 3.4800 | 3.4800 | 11,490,651 |
| 27 Mar 2024 | 3.5300 | 3.5700 | 3.4600 | 3.4600 | 3.4600 | 12,130,027 |
| 26 Mar 2024 | 3.5800 | 3.6200 | 3.4600 | 3.5400 | 3.5400 | 19,669,987 |
| 25 Mar 2024 | 3.6600 | 3.6900 | 3.5900 | 3.5900 | 3.5900 | 18,097,840 |
| 22 Mar 2024 | 3.7100 | 3.7800 | 3.6600 | 3.6900 | 3.6900 | 31,886,315 |
| 21 Mar 2024 | 3.6900 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 20,408,997 |
| 20 Mar 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6900 | 3.6900 | 19,061,242 |
| 19 Mar 2024 | 3.6600 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 33,996,660 |
| 18 Mar 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 18,624,647 |
| 15 Mar 2024 | 3.6100 | 3.6200 | 3.5500 | 3.6200 | 3.6200 | 17,427,849 |
| 14 Mar 2024 | 3.5800 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 18,593,000 |
| 13 Mar 2024 | 3.6100 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 15,486,522 |
| 12 Mar 2024 | 3.6000 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 17,542,182 |
| 11 Mar 2024 | 3.6100 | 3.6300 | 3.5500 | 3.6100 | 3.6100 | 20,010,879 |
| 08 Mar 2024 | 3.6300 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 17,918,380 |
| 07 Mar 2024 | 3.6600 | 3.7300 | 3.6200 | 3.6400 | 3.6400 | 26,549,520 |
| 06 Mar 2024 | 3.5500 | 3.7400 | 3.5500 | 3.6500 | 3.6500 | 28,080,144 |
| 05 Mar 2024 | 3.6400 | 3.6600 | 3.5600 | 3.5700 | 3.5700 | 17,075,664 |
| 04 Mar 2024 | 3.6500 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 15,850,200 |
| 01 Mar 2024 | 3.6500 | 3.7300 | 3.6300 | 3.6700 | 3.6700 | 20,622,677 |
| 29 Feb 2024 | 3.5100 | 3.6400 | 3.4700 | 3.6300 | 3.6300 | 26,055,633 |
| 28 Feb 2024 | 3.6200 | 3.7300 | 3.5300 | 3.5300 | 3.5300 | 39,891,456 |
| 27 Feb 2024 | 3.5900 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 19,679,376 |
| 26 Feb 2024 | 3.6400 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 23,000,359 |
| 23 Feb 2024 | 3.6400 | 3.6900 | 3.5700 | 3.6500 | 3.6500 | 28,349,571 |
| 22 Feb 2024 | 3.5100 | 3.6800 | 3.4800 | 3.6500 | 3.6500 | 37,483,044 |
| 21 Feb 2024 | 3.4100 | 3.5600 | 3.3900 | 3.4700 | 3.4700 | 24,321,769 |
| 20 Feb 2024 | 3.4700 | 3.4900 | 3.3500 | 3.4400 | 3.4400 | 19,422,291 |
| 19 Feb 2024 | 3.3200 | 3.5300 | 3.3200 | 3.4600 | 3.4600 | 26,930,196 |
| 08 Feb 2024 | 3.1100 | 3.3300 | 3.1100 | 3.3100 | 3.3100 | 23,562,040 |
| 07 Feb 2024 | 3.2100 | 3.2400 | 3.0800 | 3.1200 | 3.1200 | 23,787,487 |
| 06 Feb 2024 | 2.9500 | 3.3100 | 2.9200 | 3.2100 | 3.2100 | 26,933,665 |
| 05 Feb 2024 | 3.5100 | 3.5200 | 3.1700 | 3.1700 | 3.1700 | 34,219,340 |
| 02 Feb 2024 | 3.6500 | 3.8300 | 3.3900 | 3.5200 | 3.5200 | 38,100,012 |
| 01 Feb 2024 | 3.7800 | 3.9000 | 3.6400 | 3.6500 | 3.6500 | 40,586,402 |
| 31 Jan 2024 | 4.0100 | 4.1400 | 3.7700 | 3.8000 | 3.8000 | 54,710,405 |
| 30 Jan 2024 | 3.8500 | 4.1000 | 3.8300 | 4.0100 | 4.0100 | 55,090,983 |
| 29 Jan 2024 | 3.9100 | 3.9300 | 3.8000 | 3.8700 | 3.8700 | 19,226,504 |
| 26 Jan 2024 | 3.8100 | 3.9300 | 3.8100 | 3.9000 | 3.9000 | 19,583,810 |
| 25 Jan 2024 | 3.7400 | 3.8700 | 3.7200 | 3.8600 | 3.8600 | 26,675,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.