Zhejiang Haiyan Power System Resources Environmental Technology Co.,Ltd. (688565.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.5800 | 4.6400 | 4.3700 | 4.4300 | 4.4300 | 3,127,135 |
| 17 Apr 2024 | 4.0700 | 4.6200 | 4.0700 | 4.6000 | 4.6000 | 4,270,980 |
| 16 Apr 2024 | 4.5000 | 4.5600 | 4.0000 | 4.0400 | 4.0400 | 4,258,540 |
| 15 Apr 2024 | 5.1800 | 5.1800 | 4.5000 | 4.6100 | 4.6100 | 4,806,615 |
| 12 Apr 2024 | 5.3400 | 5.4400 | 5.1600 | 5.1900 | 5.1900 | 2,120,122 |
| 11 Apr 2024 | 5.2400 | 5.4600 | 5.1700 | 5.3300 | 5.3300 | 2,011,788 |
| 10 Apr 2024 | 5.5000 | 5.5200 | 5.2200 | 5.3100 | 5.3100 | 2,539,098 |
| 09 Apr 2024 | 5.3800 | 5.5700 | 5.3800 | 5.5200 | 5.5200 | 2,373,947 |
| 08 Apr 2024 | 5.8200 | 5.8700 | 5.3600 | 5.4300 | 5.4300 | 4,061,151 |
| 03 Apr 2024 | 5.9100 | 5.9900 | 5.7500 | 5.8900 | 5.8900 | 2,527,001 |
| 02 Apr 2024 | 6.0200 | 6.1200 | 5.8300 | 5.9200 | 5.9200 | 3,633,660 |
| 01 Apr 2024 | 5.8000 | 6.0600 | 5.7400 | 6.0400 | 6.0400 | 4,482,367 |
| 29 Mar 2024 | 5.4500 | 5.8100 | 5.4400 | 5.6600 | 5.6600 | 4,106,579 |
| 28 Mar 2024 | 5.1900 | 5.5500 | 5.1100 | 5.4500 | 5.4500 | 7,273,737 |
| 27 Mar 2024 | 5.8400 | 5.8900 | 5.4700 | 5.5600 | 5.5600 | 2,416,361 |
| 26 Mar 2024 | 5.7900 | 5.9500 | 5.7200 | 5.8500 | 5.8500 | 2,427,799 |
| 25 Mar 2024 | 6.0000 | 6.0800 | 5.7800 | 5.8200 | 5.8200 | 2,515,377 |
| 22 Mar 2024 | 6.2400 | 6.2500 | 5.9800 | 6.0300 | 6.0300 | 3,046,393 |
| 21 Mar 2024 | 6.2000 | 6.3000 | 6.0800 | 6.2100 | 6.2100 | 3,009,549 |
| 20 Mar 2024 | 6.0000 | 6.1300 | 5.9300 | 6.1200 | 6.1200 | 2,816,586 |
| 19 Mar 2024 | 6.0100 | 6.1400 | 5.9700 | 6.0000 | 6.0000 | 3,018,591 |
| 18 Mar 2024 | 5.9400 | 6.0000 | 5.8300 | 5.9700 | 5.9700 | 3,095,244 |
| 15 Mar 2024 | 5.7400 | 5.8900 | 5.6600 | 5.8600 | 5.8600 | 3,416,294 |
| 14 Mar 2024 | 5.7200 | 5.7900 | 5.6000 | 5.7300 | 5.7300 | 3,182,595 |
| 13 Mar 2024 | 5.7700 | 5.8000 | 5.6500 | 5.7300 | 5.7300 | 2,930,266 |
| 12 Mar 2024 | 5.5800 | 5.7800 | 5.5400 | 5.7800 | 5.7800 | 3,479,197 |
| 11 Mar 2024 | 5.5000 | 5.5700 | 5.4000 | 5.5700 | 5.5700 | 2,436,235 |
| 08 Mar 2024 | 5.4600 | 5.5500 | 5.3600 | 5.4700 | 5.4700 | 2,937,010 |
| 07 Mar 2024 | 5.4400 | 5.6300 | 5.3600 | 5.4100 | 5.4100 | 4,708,883 |
| 06 Mar 2024 | 5.2500 | 5.6500 | 5.2500 | 5.4500 | 5.4500 | 5,943,385 |
| 05 Mar 2024 | 5.4900 | 5.5600 | 5.2500 | 5.2500 | 5.2500 | 4,856,390 |
| 04 Mar 2024 | 5.6700 | 5.8400 | 5.3600 | 5.5700 | 5.5700 | 6,870,370 |
| 01 Mar 2024 | 6.0000 | 6.2500 | 5.7200 | 5.8300 | 5.8300 | 8,623,114 |
| 29 Feb 2024 | 5.0800 | 6.0500 | 5.0300 | 5.9300 | 5.9300 | 10,729,133 |
| 28 Feb 2024 | 6.0700 | 6.3100 | 5.1600 | 5.1800 | 5.1800 | 8,209,103 |
| 27 Feb 2024 | 5.7400 | 6.0500 | 5.7000 | 6.0500 | 6.0500 | 4,419,183 |
| 26 Feb 2024 | 5.5900 | 6.0400 | 5.5000 | 5.8300 | 5.8300 | 5,593,395 |
| 23 Feb 2024 | 5.2700 | 5.5900 | 5.2500 | 5.5900 | 5.5900 | 4,191,695 |
| 22 Feb 2024 | 5.0300 | 5.3100 | 5.0000 | 5.2600 | 5.2600 | 4,178,770 |
| 21 Feb 2024 | 4.7300 | 5.2100 | 4.7100 | 5.0400 | 5.0400 | 5,076,973 |
| 20 Feb 2024 | 4.6900 | 4.8200 | 4.6400 | 4.7600 | 4.7600 | 3,608,981 |
| 19 Feb 2024 | 4.6000 | 4.7800 | 4.5000 | 4.7100 | 4.7100 | 5,862,428 |
| 08 Feb 2024 | 3.9700 | 4.5900 | 3.8200 | 4.5200 | 4.5200 | 8,493,167 |
| 07 Feb 2024 | 4.7000 | 4.7000 | 3.9300 | 4.0400 | 4.0400 | 8,678,341 |
| 06 Feb 2024 | 4.6600 | 4.8400 | 4.0600 | 4.6500 | 4.6500 | 7,035,427 |
| 05 Feb 2024 | 5.7100 | 5.7400 | 4.6500 | 4.7600 | 4.7600 | 6,755,333 |
| 02 Feb 2024 | 6.1700 | 6.4400 | 5.6000 | 5.8100 | 5.8100 | 4,227,750 |
| 01 Feb 2024 | 6.4000 | 6.4000 | 5.9200 | 6.1500 | 6.1500 | 3,713,276 |
| 31 Jan 2024 | 6.7900 | 6.8000 | 6.3200 | 6.4400 | 6.4400 | 4,038,169 |
| 30 Jan 2024 | 7.2600 | 7.3000 | 6.8200 | 6.8600 | 6.8600 | 1,961,787 |
| 29 Jan 2024 | 7.5800 | 7.7600 | 7.1700 | 7.1900 | 7.1900 | 2,227,367 |
| 26 Jan 2024 | 7.6500 | 7.8300 | 7.5100 | 7.5700 | 7.5700 | 1,928,390 |
| 25 Jan 2024 | 7.1100 | 7.6300 | 7.0500 | 7.6000 | 7.6000 | 2,861,424 |
| 24 Jan 2024 | 6.9400 | 7.1500 | 6.7500 | 7.1000 | 7.1000 | 2,332,047 |
| 23 Jan 2024 | 7.0300 | 7.0400 | 6.7800 | 6.9400 | 6.9400 | 2,938,262 |
| 22 Jan 2024 | 7.7200 | 7.7200 | 6.9600 | 7.0000 | 7.0000 | 3,417,608 |
| 19 Jan 2024 | 7.8700 | 7.8700 | 7.6800 | 7.7300 | 7.7300 | 1,634,539 |
| 18 Jan 2024 | 7.9900 | 8.1500 | 7.6800 | 7.8300 | 7.8300 | 2,899,369 |
| 17 Jan 2024 | 8.3100 | 8.3400 | 8.0400 | 8.0600 | 8.0600 | 1,279,285 |
| 16 Jan 2024 | 8.4300 | 8.4700 | 8.2000 | 8.3300 | 8.3300 | 1,686,299 |
| 15 Jan 2024 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | - |
| 12 Jan 2024 | 8.5700 | 8.8000 | 8.5000 | 8.5300 | 8.5300 | 2,138,382 |
| 11 Jan 2024 | 8.5000 | 8.6100 | 8.4600 | 8.5500 | 8.5500 | 1,701,257 |
| 10 Jan 2024 | 8.5800 | 8.7400 | 8.4500 | 8.5000 | 8.5000 | 1,746,059 |
| 09 Jan 2024 | 8.5000 | 8.6600 | 8.4800 | 8.5600 | 8.5600 | 1,539,389 |
| 08 Jan 2024 | 8.7000 | 8.7000 | 8.4200 | 8.4200 | 8.4200 | 1,620,868 |
| 05 Jan 2024 | 8.7700 | 8.8700 | 8.5300 | 8.5800 | 8.5800 | 1,501,298 |
| 04 Jan 2024 | 8.8500 | 8.8700 | 8.7300 | 8.7700 | 8.7700 | 1,585,802 |
| 03 Jan 2024 | 8.9100 | 8.9100 | 8.6300 | 8.8000 | 8.8000 | 2,946,798 |
| 02 Jan 2024 | 8.5300 | 8.9200 | 8.5300 | 8.8200 | 8.8200 | 4,520,866 |
| 29 Dec 2023 | 8.3500 | 8.4700 | 8.2800 | 8.4500 | 8.4500 | 1,116,993 |
| 28 Dec 2023 | 8.0800 | 8.3600 | 8.0200 | 8.3300 | 8.3300 | 1,568,124 |
| 27 Dec 2023 | 8.1200 | 8.1800 | 7.9600 | 8.1200 | 8.1200 | 1,423,357 |
| 26 Dec 2023 | 8.2900 | 8.2900 | 8.0200 | 8.0700 | 8.0700 | 1,650,252 |
| 25 Dec 2023 | 8.3100 | 8.3100 | 8.0800 | 8.1700 | 8.1700 | 2,396,311 |
| 22 Dec 2023 | 8.4700 | 8.5000 | 8.2400 | 8.2400 | 8.2400 | 2,256,299 |
| 21 Dec 2023 | 8.4800 | 8.5100 | 8.1900 | 8.4900 | 8.4900 | 2,690,442 |
| 20 Dec 2023 | 8.4700 | 8.6400 | 8.4100 | 8.4600 | 8.4600 | 1,269,502 |
| 19 Dec 2023 | 8.5300 | 8.5300 | 8.3300 | 8.4700 | 8.4700 | 1,423,155 |
| 18 Dec 2023 | 8.6600 | 8.6600 | 8.4500 | 8.4800 | 8.4800 | 1,584,394 |
| 15 Dec 2023 | 8.6500 | 8.6700 | 8.5400 | 8.6100 | 8.6100 | 1,256,436 |
| 14 Dec 2023 | 8.5400 | 8.7100 | 8.5200 | 8.6400 | 8.6400 | 2,186,212 |
| 13 Dec 2023 | 8.4300 | 8.6300 | 8.3900 | 8.5100 | 8.5100 | 2,361,248 |
| 12 Dec 2023 | 8.4700 | 8.5700 | 8.3300 | 8.4400 | 8.4400 | 2,687,204 |
| 11 Dec 2023 | 8.4600 | 8.6300 | 8.4000 | 8.5000 | 8.5000 | 2,900,054 |
| 08 Dec 2023 | 8.7700 | 8.8300 | 8.4600 | 8.4900 | 8.4900 | 2,176,331 |
| 07 Dec 2023 | 8.8300 | 8.9000 | 8.7000 | 8.7700 | 8.7700 | 1,549,376 |
| 06 Dec 2023 | 8.7400 | 8.9000 | 8.6500 | 8.7800 | 8.7800 | 1,992,726 |
| 05 Dec 2023 | 8.8800 | 8.9800 | 8.7400 | 8.7400 | 8.7400 | 2,269,500 |
| 04 Dec 2023 | 8.8800 | 8.9700 | 8.8000 | 8.8600 | 8.8600 | 2,124,487 |
| 01 Dec 2023 | 8.9100 | 8.9400 | 8.7700 | 8.8300 | 8.8300 | 2,449,929 |
| 30 Nov 2023 | 9.0000 | 9.0900 | 8.7700 | 8.9300 | 8.9300 | 2,497,589 |
| 29 Nov 2023 | 9.1100 | 9.1700 | 8.9500 | 9.0700 | 9.0700 | 3,404,838 |
| 28 Nov 2023 | 8.8100 | 9.3100 | 8.7200 | 9.1300 | 9.1300 | 5,079,236 |
| 27 Nov 2023 | 8.7300 | 8.9400 | 8.6700 | 8.7900 | 8.7900 | 1,997,610 |
| 24 Nov 2023 | 8.9800 | 8.9800 | 8.6900 | 8.7200 | 8.7200 | 1,281,335 |
| 23 Nov 2023 | 8.8300 | 8.9400 | 8.7900 | 8.8800 | 8.8800 | 1,790,266 |
| 22 Nov 2023 | 8.7800 | 8.9100 | 8.7800 | 8.8300 | 8.8300 | 1,555,333 |
| 21 Nov 2023 | 8.9100 | 8.9700 | 8.8200 | 8.8500 | 8.8500 | 1,415,250 |
| 20 Nov 2023 | 8.9200 | 8.9300 | 8.7800 | 8.9200 | 8.9200 | 1,506,557 |
| *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.