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
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
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

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