Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.65	4.20	2.65	3.66	-	20.79%	78,875,000
Mar 2, 2026	2.65	3.10	2.65	3.03	3.03	16.54%	41,884,000
Feb 27, 2026	2.65	2.67	2.60	2.60	2.60	-1.89%	1,297,000
Feb 26, 2026	2.68	2.69	2.62	2.65	2.65	-0.75%	1,446,000
Feb 25, 2026	2.68	2.69	2.66	2.67	2.67	-	929,000
Feb 24, 2026	2.70	2.74	2.61	2.67	2.67	-4.64%	1,862,000
Feb 23, 2026	2.83	2.86	2.73	2.80	2.80	2.56%	851,000
Feb 20, 2026	2.72	2.84	2.71	2.73	2.73	0.37%	881,000
Feb 16, 2026	2.65	2.75	2.65	2.72	2.72	5.02%	550,000
Feb 13, 2026	2.56	2.66	2.52	2.59	2.59	0.78%	2,751,000
Feb 12, 2026	2.62	2.63	2.56	2.57	2.57	-1.53%	1,630,000
Feb 11, 2026	2.64	2.65	2.61	2.61	2.61	-0.76%	1,497,000
Feb 10, 2026	2.61	2.66	2.61	2.63	2.63	-0.75%	1,573,000
Feb 9, 2026	2.66	2.69	2.64	2.65	2.65	-1.12%	1,793,000
Feb 6, 2026	2.69	2.70	2.65	2.68	2.68	-	1,649,000
Feb 5, 2026	2.77	2.78	2.64	2.68	2.68	-3.60%	4,450,000
Feb 4, 2026	2.79	2.83	2.76	2.78	2.78	-0.36%	3,365,000
Feb 3, 2026	2.79	2.88	2.79	2.79	2.79	-	1,128,000
Feb 2, 2026	2.89	3.06	2.78	2.79	2.79	-2.11%	10,580,000
Jan 30, 2026	2.92	2.92	2.82	2.85	2.85	-2.06%	2,974,000
Jan 29, 2026	2.82	2.93	2.79	2.91	2.91	3.56%	5,483,000
Jan 28, 2026	2.81	2.83	2.77	2.81	2.81	0.36%	2,767,000
Jan 27, 2026	2.78	2.82	2.78	2.80	2.80	-	1,555,000
Jan 26, 2026	2.81	2.83	2.76	2.80	2.80	-1.06%	3,145,000
Jan 23, 2026	2.86	2.86	2.80	2.83	2.83	-	2,185,000
Jan 22, 2026	2.85	2.87	2.81	2.83	2.83	0.71%	1,773,000
Jan 21, 2026	2.81	2.82	2.77	2.81	2.81	-	2,324,300
Jan 20, 2026	2.87	2.87	2.79	2.81	2.81	-1.06%	3,234,700
Jan 19, 2026	2.86	2.88	2.81	2.84	2.84	-0.70%	2,436,000
Jan 16, 2026	3.07	3.07	2.84	2.86	2.86	-4.35%	6,516,000
Jan 15, 2026	2.89	3.16	2.85	2.99	2.99	2.40%	19,166,000
Jan 14, 2026	2.85	2.92	2.85	2.92	2.92	3.91%	10,626,000
Jan 13, 2026	2.75	2.88	2.75	2.81	2.81	1.81%	7,493,000
Jan 12, 2026	2.76	2.77	2.72	2.76	2.76	-	4,625,000
Jan 9, 2026	2.80	2.80	2.73	2.76	2.76	-0.72%	2,539,000
Jan 8, 2026	2.79	2.83	2.75	2.78	2.78	-0.71%	1,651,000
Jan 7, 2026	2.76	2.80	2.76	2.80	2.80	0.36%	1,524,000
Jan 6, 2026	2.78	2.81	2.76	2.79	2.79	0.36%	3,047,000
Jan 5, 2026	2.83	2.83	2.75	2.78	2.78	0.72%	1,884,000
Jan 2, 2026	2.74	2.80	2.73	2.76	2.76	-	148,000
Dec 31, 2025	2.77	2.81	2.75	2.76	2.76	-0.72%	653,000
Dec 30, 2025	2.76	2.81	2.75	2.78	2.78	-0.71%	1,511,000
Dec 29, 2025	2.81	2.89	2.76	2.80	2.80	0.36%	3,348,000
Dec 24, 2025	2.83	2.83	2.78	2.79	2.79	-0.36%	999,000
Dec 23, 2025	2.84	2.91	2.77	2.80	2.80	-1.06%	1,804,000
Dec 22, 2025	2.79	2.84	2.79	2.83	2.83	1.07%	1,675,000
Dec 19, 2025	2.79	2.84	2.78	2.80	2.80	1.08%	1,679,000
Dec 18, 2025	2.77	2.78	2.72	2.77	2.77	-	1,126,000
Dec 17, 2025	2.74	2.79	2.73	2.77	2.77	-0.72%	1,344,000
Dec 16, 2025	2.86	2.86	2.72	2.79	2.79	-1.06%	3,213,000