Zhejiang Cfmoto Power Co.,Ltd (SHA:603129)
China
· Delayed Price · Currency is CNY 278.00
+1.40 (0.51%)
At close: Dec 5, 2025
SHA:603129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 278.80 | 262.40 | 278.00 | 278.00 | 0.51% | 1,925,425 |
| Dec 4, 2025 | 270.65 | 278.30 | 269.82 | 276.60 | 276.60 | 2.20% | 1,211,299 |
| Dec 3, 2025 | 264.63 | 274.50 | 264.63 | 270.65 | 270.65 | 2.31% | 1,593,030 |
| Dec 2, 2025 | 268.65 | 271.88 | 262.63 | 264.54 | 264.54 | -2.25% | 1,402,223 |
| Dec 1, 2025 | 265.50 | 271.88 | 257.60 | 270.64 | 270.64 | 2.32% | 1,708,405 |
| Nov 28, 2025 | 261.17 | 265.58 | 256.51 | 264.50 | 264.50 | 1.62% | 1,340,700 |
| Nov 27, 2025 | 262.50 | 268.00 | 259.98 | 260.28 | 260.28 | -0.77% | 1,338,340 |
| Nov 26, 2025 | 250.93 | 265.50 | 250.02 | 262.30 | 262.30 | 3.96% | 2,141,560 |
| Nov 25, 2025 | 246.00 | 256.80 | 245.92 | 252.31 | 252.31 | 2.56% | 1,973,895 |
| Nov 24, 2025 | 248.05 | 254.80 | 243.25 | 246.02 | 246.02 | -0.82% | 1,874,800 |
| Nov 21, 2025 | 255.00 | 256.13 | 246.83 | 248.05 | 248.05 | -1.96% | 1,750,300 |
| Nov 20, 2025 | 254.24 | 254.45 | 248.16 | 253.00 | 253.00 | -0.29% | 2,228,405 |
| Nov 19, 2025 | 233.65 | 253.73 | 231.99 | 253.73 | 253.73 | 10.00% | 2,723,265 |
| Nov 18, 2025 | 230.25 | 234.67 | 228.56 | 230.66 | 230.66 | -0.13% | 1,397,958 |
| Nov 17, 2025 | 240.00 | 250.66 | 229.29 | 230.95 | 230.95 | -4.71% | 2,595,412 |
| Nov 14, 2025 | 238.00 | 246.47 | 236.00 | 242.36 | 242.36 | 0.77% | 1,431,608 |
| Nov 13, 2025 | 243.95 | 245.98 | 239.72 | 240.50 | 240.50 | -1.82% | 1,320,032 |
| Nov 12, 2025 | 246.48 | 248.88 | 243.00 | 244.96 | 244.96 | -1.03% | 616,500 |
| Nov 11, 2025 | 244.10 | 255.00 | 244.10 | 247.50 | 247.50 | 0.94% | 1,367,645 |
| Nov 10, 2025 | 245.90 | 247.49 | 237.74 | 245.20 | 245.20 | -0.25% | 2,163,091 |
| Nov 7, 2025 | 250.30 | 252.00 | 245.77 | 245.81 | 245.81 | -1.99% | 835,412 |
| Nov 6, 2025 | 249.95 | 258.68 | 248.03 | 250.80 | 250.80 | 1.33% | 938,247 |
| Nov 5, 2025 | 247.68 | 250.58 | 245.50 | 247.50 | 247.50 | -0.91% | 702,310 |
| Nov 4, 2025 | 254.77 | 259.79 | 247.30 | 249.78 | 249.78 | -1.97% | 1,041,000 |
| Nov 3, 2025 | 255.88 | 257.97 | 251.24 | 254.80 | 254.80 | -0.47% | 997,660 |
| Oct 31, 2025 | 252.78 | 257.20 | 250.10 | 256.00 | 256.00 | 1.26% | 1,314,700 |
| Oct 30, 2025 | 251.90 | 263.66 | 250.30 | 252.81 | 252.81 | -1.59% | 2,176,590 |
| Oct 29, 2025 | 252.62 | 258.29 | 247.90 | 256.89 | 256.89 | 1.25% | 1,441,634 |
| Oct 28, 2025 | 253.00 | 255.15 | 246.70 | 253.73 | 253.73 | 0.52% | 1,581,431 |
| Oct 27, 2025 | 245.78 | 261.00 | 244.52 | 252.41 | 252.41 | 3.88% | 3,283,857 |
| Oct 24, 2025 | 240.76 | 243.05 | 237.35 | 242.99 | 242.99 | 1.17% | 1,537,000 |
| Oct 23, 2025 | 236.46 | 240.89 | 235.00 | 240.18 | 240.18 | 1.17% | 1,146,362 |
| Oct 22, 2025 | 240.13 | 243.25 | 236.21 | 237.40 | 237.40 | -1.18% | 1,521,083 |
| Oct 21, 2025 | 240.29 | 245.00 | 234.00 | 240.23 | 240.23 | 0.16% | 2,844,070 |
| Oct 20, 2025 | 235.86 | 239.99 | 233.65 | 239.85 | 239.85 | 2.90% | 2,578,910 |
| Oct 17, 2025 | 239.94 | 247.90 | 232.67 | 233.09 | 233.09 | -6.75% | 4,009,832 |
| Oct 16, 2025 | 252.02 | 258.08 | 247.27 | 249.97 | 249.97 | -1.17% | 2,233,863 |
| Oct 15, 2025 | 248.70 | 253.49 | 246.00 | 252.93 | 252.93 | 1.78% | 1,531,051 |
| Oct 14, 2025 | 252.77 | 257.87 | 248.33 | 248.50 | 248.50 | -1.17% | 2,772,847 |
| Oct 13, 2025 | 255.90 | 263.70 | 250.87 | 251.45 | 251.45 | -5.99% | 2,152,962 |
| Oct 10, 2025 | 260.01 | 271.88 | 260.01 | 267.46 | 267.46 | 1.36% | 1,588,717 |
| Oct 9, 2025 | 267.00 | 267.00 | 257.19 | 263.88 | 263.88 | -1.63% | 1,765,982 |
| Sep 30, 2025 | 262.04 | 270.50 | 259.20 | 268.25 | 268.25 | 2.04% | 1,604,639 |
| Sep 29, 2025 | 270.50 | 274.57 | 259.00 | 262.88 | 262.88 | -4.42% | 2,553,329 |
| Sep 26, 2025 | 273.80 | 278.50 | 272.47 | 275.04 | 275.04 | 0.20% | 1,359,986 |
| Sep 25, 2025 | 269.00 | 276.00 | 267.20 | 274.50 | 274.50 | 2.05% | 1,538,089 |
| Sep 24, 2025 | 268.32 | 274.44 | 265.00 | 268.99 | 268.99 | -0.56% | 1,624,132 |
| Sep 23, 2025 | 267.11 | 275.85 | 264.50 | 270.50 | 270.50 | 1.42% | 1,502,708 |
| Sep 22, 2025 | 268.00 | 274.28 | 265.01 | 266.70 | 266.70 | -1.01% | 1,867,838 |
| Sep 19, 2025 | 271.00 | 279.63 | 264.12 | 269.41 | 269.41 | -3.11% | 3,313,698 |