Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.78	2.80	2.70	2.72	2.72	-1.09%	4,279,000
May 21, 2026	2.85	2.86	2.73	2.75	2.75	-4.18%	4,105,000
May 20, 2026	2.85	2.89	2.82	2.87	2.87	1.06%	6,998,455
May 19, 2026	2.86	2.91	2.77	2.84	2.84	0.71%	13,779,000
May 18, 2026	2.73	2.87	2.73	2.82	2.82	2.55%	9,769,000
May 15, 2026	2.66	2.80	2.65	2.75	2.75	2.23%	9,471,000
May 14, 2026	2.73	2.73	2.64	2.69	2.69	-1.47%	2,002,000
May 13, 2026	2.70	2.73	2.69	2.73	2.73	-	2,524,000
May 12, 2026	2.74	2.74	2.69	2.73	2.73	-0.36%	2,684,000
May 11, 2026	2.73	2.75	2.72	2.74	2.74	-	2,286,000
May 8, 2026	2.74	2.77	2.72	2.74	2.74	-	2,043,000
May 7, 2026	2.74	2.77	2.73	2.74	2.74	-	2,624,000
May 6, 2026	2.76	2.77	2.72	2.74	2.74	-1.44%	4,427,000
May 5, 2026	2.74	2.87	2.72	2.78	2.78	1.83%	4,057,000
May 4, 2026	2.92	2.92	2.70	2.73	2.73	-	3,420,000
Apr 30, 2026	2.77	2.77	2.73	2.73	2.73	-1.44%	2,378,000
Apr 29, 2026	2.73	2.77	2.73	2.77	2.77	1.09%	3,568,000
Apr 28, 2026	2.74	2.75	2.71	2.74	2.74	-	3,149,000
Apr 27, 2026	2.76	2.76	2.70	2.74	2.74	-	2,873,000
Apr 24, 2026	2.75	2.75	2.71	2.74	2.74	-0.36%	2,630,000
Apr 23, 2026	2.79	2.81	2.71	2.75	2.75	-0.36%	7,536,000
Apr 22, 2026	2.73	2.78	2.72	2.76	2.76	0.73%	4,872,000
Apr 21, 2026	2.72	2.75	2.70	2.74	2.74	0.37%	2,598,000
Apr 20, 2026	2.72	2.77	2.72	2.73	2.73	-0.36%	2,977,000
Apr 17, 2026	2.73	2.75	2.71	2.74	2.74	-0.36%	3,045,000
Apr 16, 2026	2.75	2.81	2.71	2.75	2.75	0.73%	3,430,000
Apr 15, 2026	2.76	2.79	2.71	2.73	2.73	-0.73%	4,753,000
Apr 14, 2026	2.72	2.77	2.68	2.75	2.75	1.10%	3,296,000
Apr 13, 2026	2.77	2.79	2.68	2.72	2.72	0.37%	5,183,000
Apr 10, 2026	2.66	2.71	2.63	2.71	2.71	1.88%	6,057,000
Apr 9, 2026	2.69	2.70	2.64	2.66	2.66	-	2,136,000
Apr 8, 2026	2.60	2.68	2.56	2.66	2.66	-1.12%	4,853,000
Apr 2, 2026	2.70	2.79	2.66	2.69	2.69	-	7,239,000
Apr 1, 2026	2.74	2.74	2.64	2.69	2.69	-	2,268,000
Mar 31, 2026	2.68	2.73	2.64	2.69	2.69	0.37%	4,507,000
Mar 30, 2026	2.77	2.77	2.60	2.68	2.68	0.75%	6,172,000
Mar 27, 2026	2.63	2.67	2.61	2.66	2.66	0.76%	2,228,000
Mar 26, 2026	2.74	2.74	2.60	2.64	2.64	-0.75%	4,450,000
Mar 25, 2026	2.69	2.69	2.60	2.66	2.66	-1.12%	3,334,000
Mar 24, 2026	2.72	2.74	2.68	2.69	2.69	-2.54%	4,607,000
Mar 23, 2026	2.88	2.90	2.72	2.76	2.76	-3.50%	7,028,000
Mar 20, 2026	2.99	3.01	2.85	2.86	2.86	-2.39%	18,372,000
Mar 19, 2026	3.06	3.06	2.92	2.93	2.93	0.69%	12,427,000
Mar 18, 2026	2.94	2.94	2.85	2.91	2.91	-	7,240,306
Mar 17, 2026	2.98	3.01	2.89	2.91	2.91	-2.68%	10,264,000
Mar 16, 2026	2.93	3.17	2.93	2.99	2.99	-0.99%	23,408,000
Mar 13, 2026	2.94	3.02	2.84	3.02	3.02	4.14%	10,667,000
Mar 12, 2026	3.03	3.10	2.87	2.90	2.90	-2.03%	17,613,000
Mar 11, 2026	2.93	2.99	2.89	2.96	2.96	1.72%	11,669,000
Mar 10, 2026	2.84	3.03	2.81	2.91	2.91	-6.43%	15,568,000