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
February 13, 2026	13.26	13.15	13.15	13.4	13.15	2.01M
February 12, 2026	13.11	13.26	13.26	13.32	12.98	2.88M
February 11, 2026	13.21	13.11	13.11	13.4	13.05	2.33M
February 10, 2026	13.41	13.27	13.27	13.42	13.25	2.33M
February 09, 2026	13.25	13.29	13.29	13.45	13.22	2.13M
February 06, 2026	13.02	13.19	13.19	13.38	12.98	2.55M
February 05, 2026	13.12	13.14	13.14	13.3	13	2.36M
February 04, 2026	13.18	13.14	13.14	13.45	12.98	2.44M
February 03, 2026	13.14	13.12	13.12	13.15	12.83	2.39M
February 02, 2026	13.24	12.9	12.9	13.35	12.83	3.39M
January 30, 2026	12.71	13	13	13.12	12.71	2.68M
January 29, 2026	13.06	12.82	12.82	13.38	12.63	3.47M
January 28, 2026	13.56	13.06	13.06	13.56	13	3.29M
January 27, 2026	13.34	13.4	13.4	13.52	13.14	3.38M
January 26, 2026	13.8	13.36	13.36	13.83	13.04	4.9M
January 23, 2026	14.05	13.66	13.66	14.05	13.23	7.54M
January 22, 2026	13.62	14.05	14.05	14.29	13.39	6.62M
January 21, 2026	13.15	13.48	13.48	13.48	12.76	3.19M
January 20, 2026	13.02	13.14	13.14	13.23	12.91	3.8M
January 19, 2026	12.39	13.02	13.02	13.17	12.39	4.94M
January 16, 2026	12.59	12.47	12.47	12.59	12.3	2.93M
January 15, 2026	12.3	12.47	12.47	12.48	12	3.65M
January 14, 2026	12.41	12.22	12.22	12.64	11.95	5.39M
January 13, 2026	12.38	12.49	12.49	12.67	12.18	3.21M
January 12, 2026	12.1	12.37	12.37	12.68	12.1	5.88M
January 09, 2026	11.69	12.09	12.09	12.17	11.67	3.75M
January 08, 2026	11.69	11.7	11.7	11.87	11.52	3.63M
January 07, 2026	11.87	11.63	11.63	11.9	11.52	3.55M
January 06, 2026	11.38	11.81	11.81	11.88	11.21	5.2M
January 05, 2026	11.11	11.38	11.38	11.53	11	4.32M
December 31, 2025	10.95	11.19	11.19	11.22	10.86	2.62M
December 30, 2025	11	10.88	10.88	11.15	10.86	2.33M
December 29, 2025	11.08	11	11	11.08	10.81	2.27M
December 26, 2025	11.14	10.95	10.95	11.19	10.91	1.87M
December 25, 2025	10.8	11.08	11.08	11.09	10.61	2.29M
December 24, 2025	10.86	10.85	10.85	11.02	10.75	2.69M
December 23, 2025	10.88	10.81	10.81	10.88	10.62	2.32M
December 22, 2025	11.21	10.86	10.86	11.21	10.81	3.37M
December 19, 2025	10.64	10.94	10.94	10.97	10.44	3.46M
December 18, 2025	10.29	10.58	10.58	10.78	10.29	3.75M
December 17, 2025	10.26	10.34	10.34	10.49	10.13	3.83M
December 16, 2025	10.66	10.34	10.34	10.66	10.11	3.76M
December 15, 2025	10.1	10.56	10.56	10.74	10.01	6.86M
December 12, 2025	10.14	10.13	10.13	10.33	10.01	2.54M
December 11, 2025	10.43	10.08	10.08	10.5	10.01	3.25M
December 10, 2025	10.46	10.4	10.4	10.82	10.32	2.86M
December 09, 2025	10.54	10.51	10.51	10.57	10.31	2.84M
December 08, 2025	10.45	10.58	10.58	10.59	10.3	3.24M
December 05, 2025	10.15	10.3	10.3	10.33	9.99	1.96M
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

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