Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.58	2.69	2.58	2.62	2.62	-2.79%	1,203,000
Sep 25, 2026	2.75	2.80	2.69	2.69	2.69	0.75%	1,125,000
Sep 24, 2026	2.67	2.67	2.66	2.67	2.67	-0.37%	402,000
Sep 23, 2026	2.73	2.73	2.63	2.68	2.68	0.56%	1,426,000
Sep 22, 2026	2.68	2.68	2.62	2.67	2.67	0.19%	1,353,000
Sep 21, 2026	2.65	2.68	2.57	2.66	2.66	1.33%	2,046,000
Sep 18, 2026	2.64	2.66	2.57	2.63	2.63	0.19%	3,624,000
Sep 17, 2026	2.64	2.72	2.57	2.62	2.62	-2.78%	1,874,000
Sep 16, 2026	2.84	2.84	2.69	2.70	2.70	-1.64%	1,417,000
Sep 15, 2026	2.64	2.75	2.64	2.74	2.74	2.81%	1,769,000
Sep 14, 2026	2.78	2.78	2.63	2.67	2.67	-4.14%	2,787,000
Sep 11, 2026	2.81	2.82	2.75	2.78	2.78	-0.71%	1,358,000
Sep 10, 2026	2.80	2.85	2.76	2.80	2.80	0.18%	2,372,000
Sep 9, 2026	2.78	2.82	2.77	2.80	2.80	0.72%	1,720,000
Sep 8, 2026	2.70	2.78	2.70	2.78	2.78	2.78%	5,146,000
Sep 7, 2026	2.71	2.73	2.63	2.70	2.70	1.12%	2,165,000
Sep 4, 2026	2.68	2.75	2.66	2.67	2.67	-	2,381,000
Sep 3, 2026	2.62	2.70	2.62	2.67	2.67	2.30%	2,061,000
Sep 2, 2026	2.61	2.65	2.60	2.61	2.61	0.38%	1,293,000
Sep 1, 2026	2.61	2.62	2.58	2.60	2.60	-	1,094,000
Aug 31, 2026	2.68	2.68	2.53	2.60	2.60	1.96%	2,827,000
Aug 28, 2026	2.49	2.58	2.48	2.55	2.55	2.62%	2,210,000
Aug 27, 2026	2.49	2.49	2.46	2.49	2.49	0.20%	316,000
Aug 26, 2026	2.49	2.51	2.47	2.48	2.48	0.20%	568,000
Aug 25, 2026	2.49	2.50	2.46	2.48	2.48	0.41%	572,000
Aug 24, 2026	2.49	2.49	2.47	2.47	2.47	-2.18%	330,000
Aug 21, 2026	2.55	2.56	2.51	2.52	2.52	-0.79%	1,186,000
Aug 20, 2026	2.51	2.56	2.46	2.54	2.54	1.20%	2,013,000
Aug 19, 2026	2.52	2.55	2.48	2.51	2.51	0.20%	1,270,000
Aug 18, 2026	2.47	2.53	2.46	2.51	2.51	1.42%	2,184,000
Aug 17, 2026	2.46	2.50	2.45	2.47	2.47	0.61%	1,109,000
Aug 14, 2026	2.44	2.47	2.44	2.46	2.46	0.61%	990,000
Aug 13, 2026	2.44	2.47	2.40	2.44	2.44	-0.41%	1,813,666
Aug 12, 2026	2.45	2.49	2.44	2.45	2.45	-0.81%	914,503
Aug 11, 2026	2.45	2.50	2.45	2.47	2.47	-0.40%	616,092
Aug 10, 2026	2.46	2.49	2.44	2.48	2.48	-	1,363,129
Aug 7, 2026	2.48	2.52	2.45	2.48	2.48	-0.80%	1,593,090
Aug 6, 2026	2.52	2.54	2.48	2.50	2.50	-0.60%	1,513,797
Aug 5, 2026	2.56	2.60	2.45	2.52	2.52	-1.95%	5,065,272
Aug 4, 2026	2.55	2.59	2.49	2.57	2.57	3.22%	3,162,400
Aug 3, 2026	2.47	2.49	2.46	2.49	2.49	1.43%	713,674
Jul 31, 2026	2.53	2.55	2.45	2.45	2.45	-3.16%	4,149,000
Jul 30, 2026	2.55	2.57	2.53	2.53	2.53	-0.78%	400,000
Jul 29, 2026	2.54	2.55	2.49	2.55	2.55	1.19%	2,477,000
Jul 28, 2026	2.55	2.54	2.50	2.52	2.52	-0.40%	885,000
Jul 27, 2026	2.51	2.56	2.50	2.53	2.53	-0.39%	486,000
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