Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.54	2.61	2.52	2.54	2.54	-	847,000
Jul 23, 2026	2.57	2.62	2.53	2.54	2.54	-1.17%	2,502,000
Jul 22, 2026	2.53	2.61	2.51	2.57	2.57	1.58%	4,335,000
Jul 21, 2026	2.57	2.57	2.50	2.53	2.53	-0.39%	4,495,000
Jul 20, 2026	2.57	2.61	2.54	2.54	2.54	-1.17%	976,000
Jul 17, 2026	2.59	2.65	2.51	2.57	2.57	0.78%	1,420,000
Jul 16, 2026	2.60	2.66	2.50	2.55	2.55	-3.77%	5,966,008
Jul 15, 2026	2.68	2.68	2.64	2.65	2.65	-0.75%	817,000
Jul 14, 2026	2.66	2.75	2.64	2.67	2.67	0.38%	837,000
Jul 13, 2026	2.65	2.68	2.63	2.66	2.66	-	952,000
Jul 10, 2026	2.70	2.70	2.65	2.66	2.66	-0.37%	1,457,094
Jul 9, 2026	2.72	2.74	2.64	2.67	2.67	-	1,860,000
Jul 8, 2026	2.75	2.80	2.61	2.67	2.67	0.38%	4,148,000
Jul 7, 2026	2.67	2.70	2.62	2.66	2.66	-	4,058,000
Jul 6, 2026	2.62	2.69	2.52	2.66	2.66	3.10%	3,825,000
Jul 3, 2026	2.53	2.65	2.40	2.61	2.58	1.95%	12,599,000
Jul 2, 2026	2.58	2.67	2.52	2.56	2.53	-0.39%	5,357,000
Jun 30, 2026	2.69	2.69	2.22	2.57	2.54	-4.10%	8,771,000
Jun 29, 2026	2.77	2.77	2.64	2.68	2.65	-0.74%	2,150,000
Jun 26, 2026	2.70	2.73	2.66	2.70	2.67	-	2,689,000
Jun 25, 2026	2.71	2.92	2.69	2.70	2.67	-	9,724,000
Jun 24, 2026	2.66	2.71	2.63	2.70	2.67	1.89%	3,624,000
Jun 23, 2026	2.62	2.66	2.60	2.65	2.62	1.15%	2,206,000
Jun 22, 2026	2.70	2.73	2.59	2.62	2.59	-2.24%	2,003,000
Jun 18, 2026	2.70	2.70	2.60	2.68	2.65	-	3,504,000
Jun 17, 2026	2.67	2.69	2.62	2.68	2.65	0.75%	1,043,000
Jun 16, 2026	2.72	2.72	2.63	2.66	2.63	-1.12%	1,389,000
Jun 15, 2026	2.65	2.69	2.63	2.69	2.66	1.51%	1,612,000
Jun 12, 2026	2.67	2.70	2.64	2.65	2.62	-1.12%	1,005,000
Jun 11, 2026	2.69	2.75	2.62	2.68	2.65	0.37%	2,621,000
Jun 10, 2026	2.73	2.73	2.64	2.67	2.64	-0.37%	1,829,000
Jun 9, 2026	2.73	2.74	2.60	2.68	2.65	-0.74%	3,220,000
Jun 8, 2026	2.71	2.77	2.69	2.70	2.67	-1.82%	3,453,000
Jun 5, 2026	2.80	2.83	2.70	2.75	2.72	-2.83%	3,115,000
Jun 4, 2026	2.83	2.85	2.78	2.83	2.80	-0.35%	2,750,000
Jun 3, 2026	2.83	2.90	2.81	2.84	2.81	0.35%	9,557,000
Jun 2, 2026	2.79	2.85	2.73	2.83	2.80	2.91%	7,354,000
Jun 1, 2026	2.73	2.77	2.69	2.75	2.72	1.48%	5,303,600
May 29, 2026	2.74	2.75	2.70	2.71	2.68	-0.73%	3,142,400
May 28, 2026	2.70	2.73	2.67	2.73	2.70	0.37%	2,386,000
May 27, 2026	2.76	2.76	2.69	2.72	2.69	0.37%	2,651,000
May 26, 2026	2.72	2.77	2.66	2.71	2.68	-0.37%	4,225,000
May 22, 2026	2.78	2.80	2.70	2.72	2.69	-1.09%	4,279,000
May 21, 2026	2.85	2.86	2.73	2.75	2.72	-4.18%	4,105,000
May 20, 2026	2.85	2.89	2.82	2.87	2.84	1.06%	6,998,455
May 19, 2026	2.86	2.91	2.77	2.84	2.81	0.71%	13,779,000
May 18, 2026	2.73	2.87	2.73	2.82	2.79	2.55%	9,769,000
May 15, 2026	2.66	2.80	2.65	2.75	2.72	2.23%	9,471,000
May 14, 2026	2.73	2.73	2.64	2.69	2.66	-1.47%	2,002,000
May 13, 2026	2.70	2.73	2.69	2.73	2.70	-	2,524,000