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
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
September 03, 2025	9.95	9.72	9.72	10.13	9.63	2.66M
September 02, 2025	10.15	9.95	9.95	10.22	9.71	3.93M
September 01, 2025	10.3	10.23	10.23	10.46	10	3.76M
August 29, 2025	10.47	10.26	10.26	10.47	10.11	3.99M
August 28, 2025	10.55	10.53	10.53	10.9	10.02	5.4M
August 27, 2025	11.4	10.53	10.53	11.4	10.51	5.7M
August 26, 2025	11.25	11.38	11.38	11.43	11.01	3.93M
August 25, 2025	11.26	11.3	11.3	11.48	11.06	5.32M
August 22, 2025	11.25	11.25	11.25	11.3	10.92	4.76M
August 21, 2025	11.3	11.2	11.2	11.35	11.14	2.93M
August 20, 2025	11.45	11.3	11.3	11.45	11.09	3.75M
August 19, 2025	11.45	11.38	11.38	11.62	11.08	4.54M
August 18, 2025	10.94	11.35	11.35	11.65	10.94	7.12M
August 15, 2025	10.79	10.92	10.92	10.99	10.68	3.56M
August 14, 2025	11.3	10.79	10.79	11.3	10.68	4.39M
August 13, 2025	11.09	11.15	11.15	11.34	11.01	3.72M
August 12, 2025	11.45	11.06	11.06	11.45	10.79	5.89M
August 11, 2025	11.5	11.48	11.48	11.51	11.1	9.34M
August 08, 2025	11.7	11.47	11.47	11.7	11.23	3.57M
August 07, 2025	11.41	11.5	11.5	11.75	11.21	6.37M
August 06, 2025	11.25	11.36	11.36	11.78	10.93	9.85M
August 05, 2025	10.39	11.19	11.19	11.2	10.39	7.65M
August 04, 2025	10.18	10.39	10.39	10.39	10	3.36M
August 01, 2025	9.99	10.18	10.18	10.18	9.87	4.18M
July 31, 2025	10.22	10	10	10.34	9.87	5.55M
July 30, 2025	10.33	10.23	10.23	10.54	10.11	3.39M
July 29, 2025	10.3	10.33	10.33	10.42	10.1	3.48M
July 28, 2025	10.26	10.25	10.25	10.43	10.08	2.89M
July 25, 2025	10.5	10.21	10.21	10.5	10.15	2.96M
July 24, 2025	10.28	10.25	10.25	10.34	10.07	3.01M
July 23, 2025	10.52	10.22	10.22	10.65	10.04	7.17M
July 22, 2025	10.23	10.65	10.65	10.98	10.23	9.87M
July 21, 2025	9.74	10.17	10.17	10.53	9.62	5.44M
July 18, 2025	9.77	9.68	9.68	9.86	9.6	2.22M
July 17, 2025	9.58	9.68	9.68	9.82	9.58	2.46M
July 16, 2025	9.61	9.63	9.63	9.78	9.45	2.86M
July 15, 2025	9.98	9.71	9.71	9.99	9.61	4.3M
July 14, 2025	9.51	9.94	9.94	9.95	9.37	3.95M
July 11, 2025	9.61	9.46	9.46	9.62	9.3	2.99M
July 10, 2025	9.55	9.56	9.56	9.58	9.33	2.49M
July 09, 2025	9.6	9.5	9.5	9.65	9.45	1.85M
July 08, 2025	9.5	9.62	9.62	9.64	9.36	2.59M
July 07, 2025	9.52	9.42	9.42	9.58	9.33	2.26M

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