Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.64	2.65	2.63	2.63	-	-	977,000
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
Dec 15, 2025	2.81	2.88	2.80	2.82	2.82	0.71%	2,502,000
Dec 12, 2025	2.69	2.86	2.67	2.80	2.80	4.87%	8,398,000
Dec 11, 2025	2.83	2.83	2.66	2.67	2.67	-4.98%	3,902,000
Dec 10, 2025	2.84	2.85	2.76	2.81	2.81	-1.06%	4,003,000
Dec 9, 2025	2.88	2.88	2.82	2.84	2.84	-0.70%	1,944,000
Dec 8, 2025	2.85	2.87	2.82	2.86	2.86	0.35%	1,655,000
Dec 5, 2025	2.87	2.90	2.83	2.85	2.85	-0.35%	2,612,000
Dec 4, 2025	2.87	2.87	2.83	2.86	2.86	-	2,026,000
Dec 3, 2025	2.89	2.93	2.80	2.86	2.86	-2.39%	5,333,000
Dec 2, 2025	2.96	2.95	2.87	2.93	2.93	-0.34%	4,009,000
Dec 1, 2025	2.94	2.97	2.92	2.94	2.94	-	1,700,000