Zhejiang Haiyan Power System Resources Environmental Technology Co.,Ltd. - 688565.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.26	10.14	10.14	10.46	10.11	2.4M
December 03, 2025	10.35	10.36	10.36	10.45	10.19	2.37M
December 02, 2025	10.42	10.42	10.42	10.45	10.2	2.48M
December 01, 2025	10.39	10.37	10.37	10.66	10.08	3.54M
November 28, 2025	10.28	10.37	10.37	10.37	10.08	2.42M
November 27, 2025	9.83	10.19	10.19	10.29	9.83	2.01M
November 26, 2025	10.26	10.13	10.13	10.43	10.04	2.42M
November 25, 2025	10.04	10.27	10.27	10.49	10.04	3.02M
November 24, 2025	9.79	10.01	10.01	10.08	9.75	4.31M
November 21, 2025	10.36	9.77	9.77	10.48	9.67	4.26M
November 20, 2025	10.57	10.39	10.39	10.65	10.25	3.31M
November 19, 2025	10.92	10.55	10.55	11.05	10.48	3.08M
November 18, 2025	11.15	10.92	10.92	11.15	10.81	2.98M
November 17, 2025	11.4	11.15	11.15	11.4	11.04	3.52M
November 14, 2025	10.96	11.29	11.29	11.39	10.92	4.63M
November 13, 2025	10.94	11.02	11.02	11.07	10.81	3.39M
November 12, 2025	10.88	10.94	10.94	11.06	10.76	3.41M
November 11, 2025	10.81	10.8	10.8	10.95	10.65	3.64M
November 10, 2025	10.96	10.7	10.7	11.08	10.69	4.39M
November 07, 2025	10.89	10.84	10.84	10.97	10.73	3.62M
November 06, 2025	10.99	10.98	10.98	11.09	10.84	5.18M
November 05, 2025	10.51	10.99	10.99	11.02	10.51	5.31M
November 04, 2025	10.61	10.73	10.73	10.78	10.51	2.96M
November 03, 2025	10.62	10.65	10.65	10.84	10.52	3.78M
October 31, 2025	10.31	10.5	10.5	10.58	10.24	3.29M
October 30, 2025	10.31	10.17	10.17	10.4	10.16	2.09M
October 29, 2025	10.46	10.2	10.2	10.5	10.14	2.26M
October 28, 2025	10.45	10.43	10.43	10.5	10.33	1.76M
October 27, 2025	10.41	10.41	10.41	10.56	10.23	2.13M
October 24, 2025	10.33	10.36	10.36	10.43	10.2	2.44M
October 23, 2025	10.44	10.26	10.26	10.45	10.14	2.2M
October 22, 2025	10.35	10.38	10.38	10.43	10.24	2.24M
October 21, 2025	10.11	10.35	10.35	10.43	9.99	2.56M
October 20, 2025	9.93	10.06	10.06	10.1	9.88	1.78M
October 17, 2025	10.06	9.86	9.86	10.1	9.8	1.99M
October 16, 2025	10.24	10.07	10.07	10.26	10	1.6M
October 15, 2025	10.19	10.21	10.21	10.29	10.06	2.04M
October 14, 2025	10.24	10.19	10.19	10.34	10.02	2.88M
October 13, 2025	10	10.18	10.18	10.22	9.56	3.42M
October 10, 2025	10.16	10.17	10.17	10.32	10.03	2.8M
October 09, 2025	10.34	10.1	10.1	10.6	10.05	3.13M
September 30, 2025	10.3	10.29	10.29	10.31	10.01	2.2M
September 29, 2025	9.99	10.18	10.18	10.24	9.77	2.81M
September 26, 2025	9.97	9.93	9.93	10.11	9.77	2.26M
September 25, 2025	10.1	9.93	9.93	10.29	9.88	2.41M
September 24, 2025	9.85	10.12	10.12	10.16	9.74	2.55M
September 23, 2025	9.91	9.87	9.87	10.01	9.32	3.79M
September 22, 2025	9.97	9.99	9.99	10.1	9.86	1.95M
September 19, 2025	10.01	9.9	9.9	10.19	9.88	2.39M
September 18, 2025	10.38	10.01	10.01	10.38	9.95	2.49M
September 17, 2025	10.42	10.38	10.38	10.42	10.2	1.87M
September 16, 2025	10.11	10.39	10.39	10.5	9.96	3.25M
September 15, 2025	10.27	10.06	10.06	10.35	10.05	2.01M
September 12, 2025	10.38	10.18	10.18	10.42	10.17	2.18M
September 11, 2025	10.33	10.35	10.35	10.42	10.15	2.33M
September 10, 2025	10.48	10.33	10.33	10.48	10.26	1.88M
September 09, 2025	10.52	10.36	10.36	10.56	10.27	2.77M
September 08, 2025	10.36	10.43	10.43	10.52	10.05	3.95M
September 05, 2025	10.01	10.25	10.25	10.29	9.7	3.56M
September 04, 2025	9.77	9.96	9.96	10.08	9.7	4.46M

Zhejiang Haiyan Power System Resources Environmental Technology Co.,Ltd. (688565.SS) SHH