Zhejiang Cfmoto Power Co.,Ltd (603129.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 138.55 | 144.88 | 138.55 | 139.85 | 139.85 | 1,400,269 |
| 29 Apr 2024 | 138.98 | 140.97 | 137.38 | 139.38 | 139.38 | 1,137,079 |
| 26 Apr 2024 | 141.00 | 142.50 | 138.38 | 139.45 | 139.45 | 1,023,090 |
| 25 Apr 2024 | 142.50 | 143.64 | 140.50 | 141.06 | 141.06 | 938,271 |
| 24 Apr 2024 | 140.76 | 145.30 | 140.76 | 142.90 | 142.90 | 979,700 |
| 23 Apr 2024 | 145.00 | 147.00 | 140.75 | 142.48 | 142.48 | 1,094,556 |
| 22 Apr 2024 | 140.00 | 146.80 | 137.71 | 146.05 | 146.05 | 2,828,754 |
| 19 Apr 2024 | 132.36 | 138.00 | 131.00 | 137.70 | 137.70 | 1,885,387 |
| 18 Apr 2024 | 142.00 | 142.00 | 131.65 | 132.50 | 132.50 | 3,032,915 |
| 17 Apr 2024 | 142.00 | 143.76 | 138.20 | 142.89 | 142.89 | 1,475,360 |
| 16 Apr 2024 | 140.00 | 146.00 | 138.50 | 141.99 | 141.99 | 3,015,243 |
| 15 Apr 2024 | 134.99 | 140.02 | 132.51 | 140.00 | 140.00 | 1,447,276 |
| 12 Apr 2024 | 131.47 | 137.00 | 130.97 | 136.00 | 136.00 | 1,328,823 |
| 11 Apr 2024 | 129.00 | 132.88 | 129.00 | 131.50 | 131.50 | 745,000 |
| 10 Apr 2024 | 127.30 | 130.54 | 126.20 | 130.03 | 130.03 | 873,749 |
| 09 Apr 2024 | 127.62 | 128.69 | 125.33 | 127.30 | 127.30 | 857,900 |
| 08 Apr 2024 | 128.43 | 129.97 | 127.30 | 127.75 | 127.75 | 765,469 |
| 03 Apr 2024 | 128.88 | 130.90 | 125.97 | 128.50 | 128.50 | 1,561,163 |
| 02 Apr 2024 | 122.28 | 131.00 | 122.28 | 129.80 | 129.80 | 1,681,723 |
| 01 Apr 2024 | 119.56 | 123.00 | 119.43 | 122.99 | 122.99 | 1,432,585 |
| 29 Mar 2024 | 118.95 | 119.62 | 116.12 | 119.90 | 119.90 | 497,901 |
| 28 Mar 2024 | 114.97 | 119.72 | 113.60 | 118.98 | 118.98 | 1,138,600 |
| 27 Mar 2024 | 116.17 | 117.44 | 114.03 | 114.73 | 114.73 | 935,100 |
| 26 Mar 2024 | 118.00 | 118.65 | 116.08 | 116.17 | 116.17 | 761,200 |
| 25 Mar 2024 | 120.00 | 120.99 | 117.60 | 117.80 | 117.80 | 1,194,650 |
| 22 Mar 2024 | 117.50 | 120.99 | 116.62 | 119.05 | 119.05 | 1,877,803 |
| 21 Mar 2024 | 116.30 | 121.60 | 116.20 | 118.15 | 118.15 | 2,873,766 |
| 20 Mar 2024 | 110.10 | 115.60 | 110.10 | 114.77 | 114.77 | 2,002,983 |
| 19 Mar 2024 | 113.80 | 113.80 | 110.10 | 110.10 | 110.10 | 1,077,747 |
| 18 Mar 2024 | 112.94 | 114.15 | 111.54 | 113.80 | 113.80 | 1,104,400 |
| 15 Mar 2024 | 113.15 | 113.95 | 109.62 | 112.21 | 112.21 | 1,640,783 |
| 14 Mar 2024 | 115.00 | 115.88 | 111.98 | 113.68 | 113.68 | 1,794,652 |
| 13 Mar 2024 | 117.20 | 117.87 | 115.10 | 115.38 | 115.38 | 936,130 |
| 12 Mar 2024 | 117.90 | 120.20 | 116.00 | 117.20 | 117.20 | 970,573 |
| 11 Mar 2024 | 118.62 | 119.00 | 115.60 | 118.85 | 118.85 | 1,196,878 |
| 08 Mar 2024 | 114.00 | 119.93 | 113.24 | 118.62 | 118.62 | 1,577,000 |
| 07 Mar 2024 | 118.00 | 118.00 | 113.03 | 114.51 | 114.51 | 1,458,900 |
| 06 Mar 2024 | 112.10 | 119.50 | 111.20 | 118.39 | 118.39 | 1,925,800 |
| 05 Mar 2024 | 107.20 | 113.77 | 105.00 | 112.86 | 112.86 | 2,394,710 |
| 04 Mar 2024 | 104.12 | 108.50 | 102.67 | 107.20 | 107.20 | 1,545,081 |
| 01 Mar 2024 | 102.08 | 104.85 | 101.58 | 104.12 | 104.12 | 2,031,628 |
| 29 Feb 2024 | 99.00 | 102.10 | 98.10 | 102.08 | 102.08 | 1,544,538 |
| 28 Feb 2024 | 103.01 | 103.07 | 99.11 | 100.01 | 100.01 | 2,269,805 |
| 27 Feb 2024 | 98.96 | 104.90 | 98.52 | 103.99 | 103.99 | 2,333,486 |
| 26 Feb 2024 | 94.90 | 99.49 | 94.12 | 98.90 | 98.90 | 2,185,561 |
| 23 Feb 2024 | 96.01 | 97.00 | 94.05 | 94.90 | 94.90 | 1,123,000 |
| 22 Feb 2024 | 95.92 | 97.36 | 94.61 | 96.10 | 96.10 | 1,073,820 |
| 21 Feb 2024 | 93.00 | 98.49 | 91.50 | 95.93 | 95.93 | 1,964,190 |
| 20 Feb 2024 | 96.04 | 96.04 | 91.70 | 93.12 | 93.12 | 1,652,840 |
| 19 Feb 2024 | 97.78 | 98.42 | 94.03 | 96.50 | 96.50 | 2,035,871 |
| 08 Feb 2024 | 93.66 | 99.11 | 93.05 | 97.18 | 97.18 | 2,091,246 |
| 07 Feb 2024 | 86.78 | 95.00 | 86.44 | 93.66 | 93.66 | 2,315,373 |
| 06 Feb 2024 | 80.00 | 86.98 | 78.67 | 86.50 | 86.50 | 2,648,396 |
| 05 Feb 2024 | 83.01 | 84.53 | 78.47 | 81.10 | 81.10 | 2,929,606 |
| 02 Feb 2024 | 90.42 | 91.40 | 82.92 | 85.80 | 85.80 | 3,452,998 |
| 01 Feb 2024 | 93.58 | 94.85 | 88.42 | 89.52 | 89.52 | 4,181,294 |
| 31 Jan 2024 | 87.20 | 93.86 | 87.20 | 93.86 | 93.86 | 3,738,079 |
| 30 Jan 2024 | 89.70 | 89.70 | 85.33 | 85.33 | 85.33 | 1,391,576 |
| 29 Jan 2024 | 95.00 | 95.01 | 88.56 | 89.70 | 89.70 | 1,888,440 |
| 26 Jan 2024 | 96.98 | 97.36 | 94.03 | 94.60 | 94.60 | 1,210,804 |
| 25 Jan 2024 | 96.44 | 98.12 | 93.14 | 97.09 | 97.09 | 1,424,780 |
| 24 Jan 2024 | 95.20 | 95.80 | 91.21 | 95.65 | 95.65 | 997,648 |
| 23 Jan 2024 | 94.01 | 95.23 | 91.60 | 94.42 | 94.42 | 1,381,082 |
| 22 Jan 2024 | 98.62 | 98.68 | 94.00 | 95.01 | 95.01 | 1,071,917 |
| 19 Jan 2024 | 97.00 | 99.72 | 96.26 | 97.90 | 97.90 | 827,540 |
| 18 Jan 2024 | 97.20 | 97.59 | 93.60 | 97.30 | 97.30 | 1,949,391 |
| 17 Jan 2024 | 100.13 | 101.50 | 98.10 | 98.10 | 98.10 | 1,004,259 |
| 16 Jan 2024 | 101.40 | 102.15 | 99.29 | 100.88 | 100.88 | 1,421,094 |
| 15 Jan 2024 | 98.46 | 103.20 | 98.16 | 101.38 | 101.38 | 1,354,763 |
| 12 Jan 2024 | 98.00 | 101.49 | 98.00 | 99.95 | 99.95 | 1,117,050 |
| 11 Jan 2024 | 99.26 | 99.50 | 97.05 | 98.75 | 98.75 | 888,803 |
| 10 Jan 2024 | 99.00 | 100.39 | 98.15 | 99.57 | 99.57 | 725,553 |
| 09 Jan 2024 | 97.51 | 100.50 | 96.65 | 98.95 | 98.95 | 1,097,467 |
| 08 Jan 2024 | 100.50 | 101.58 | 97.39 | 97.51 | 97.51 | 1,680,807 |
| 05 Jan 2024 | 103.00 | 104.15 | 101.00 | 101.61 | 101.61 | 1,388,916 |
| 04 Jan 2024 | 100.60 | 104.55 | 100.45 | 103.86 | 103.86 | 1,749,043 |
| 03 Jan 2024 | 103.80 | 103.80 | 100.20 | 101.20 | 101.20 | 1,365,000 |
| 02 Jan 2024 | 103.10 | 106.20 | 102.00 | 103.05 | 103.05 | 1,968,312 |
| 29 Dec 2023 | 100.49 | 104.58 | 100.25 | 102.24 | 102.24 | 1,691,330 |
| 28 Dec 2023 | 100.00 | 102.45 | 99.28 | 101.05 | 101.05 | 1,947,907 |
| 27 Dec 2023 | 101.00 | 105.00 | 96.12 | 101.18 | 101.18 | 2,460,993 |
| 26 Dec 2023 | 99.53 | 102.50 | 99.20 | 101.38 | 101.38 | 1,889,982 |
| 25 Dec 2023 | 95.01 | 100.99 | 95.00 | 100.81 | 100.81 | 2,906,456 |
| 22 Dec 2023 | 94.60 | 97.60 | 92.44 | 94.07 | 94.07 | 2,111,738 |
| 21 Dec 2023 | 91.00 | 96.19 | 91.00 | 94.60 | 94.60 | 2,842,890 |
| 20 Dec 2023 | 88.60 | 94.40 | 88.60 | 92.05 | 92.05 | 3,019,100 |
| 19 Dec 2023 | 87.48 | 89.65 | 86.49 | 89.29 | 89.29 | 1,237,098 |
| 18 Dec 2023 | 88.90 | 90.95 | 87.48 | 87.69 | 87.69 | 1,503,181 |
| 15 Dec 2023 | 88.00 | 92.25 | 87.64 | 89.72 | 89.72 | 2,985,495 |
| 14 Dec 2023 | 86.99 | 88.20 | 86.90 | 87.07 | 87.07 | 888,000 |
| 13 Dec 2023 | 88.32 | 88.46 | 86.75 | 87.15 | 87.15 | 923,000 |
| 12 Dec 2023 | 88.30 | 88.87 | 87.26 | 88.67 | 88.67 | 842,398 |
| 11 Dec 2023 | 86.99 | 88.41 | 86.19 | 88.08 | 88.08 | 1,603,264 |
| 08 Dec 2023 | 89.00 | 89.43 | 86.77 | 86.77 | 86.77 | 1,280,584 |
| 07 Dec 2023 | 88.20 | 89.87 | 86.81 | 89.34 | 89.34 | 1,353,781 |
| 06 Dec 2023 | 89.90 | 90.49 | 88.50 | 88.54 | 88.54 | 1,191,312 |
| 05 Dec 2023 | 88.86 | 90.86 | 88.15 | 89.75 | 89.75 | 1,785,800 |
| 04 Dec 2023 | 91.72 | 91.78 | 89.09 | 89.37 | 89.37 | 1,837,058 |
| 01 Dec 2023 | 94.99 | 94.99 | 88.02 | 91.06 | 91.06 | 3,690,222 |
| 30 Nov 2023 | 97.38 | 97.38 | 94.55 | 94.74 | 94.74 | 1,312,284 |
| *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.