Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.53	2.65	2.40	2.51	-	-1.95%	7,182,000
Jul 2, 2026	2.58	2.67	2.52	2.56	2.56	-0.39%	5,357,000
Jun 30, 2026	2.69	2.69	2.22	2.57	2.57	-4.10%	8,771,000
Jun 29, 2026	2.77	2.77	2.64	2.68	2.68	-0.74%	2,150,000
Jun 26, 2026	2.70	2.73	2.66	2.70	2.70	-	2,689,000
Jun 25, 2026	2.71	2.92	2.69	2.70	2.70	-	9,724,000
Jun 24, 2026	2.66	2.71	2.63	2.70	2.70	1.89%	3,624,000
Jun 23, 2026	2.62	2.66	2.60	2.65	2.65	1.15%	2,206,000
Jun 22, 2026	2.70	2.73	2.59	2.62	2.62	-2.24%	2,003,000
Jun 18, 2026	2.70	2.70	2.60	2.68	2.68	-	3,504,000
Jun 17, 2026	2.67	2.69	2.62	2.68	2.68	0.75%	1,043,000
Jun 16, 2026	2.72	2.72	2.63	2.66	2.66	-1.12%	1,389,000
Jun 15, 2026	2.65	2.69	2.63	2.69	2.69	1.51%	1,612,000
Jun 12, 2026	2.67	2.70	2.64	2.65	2.65	-1.12%	1,005,000
Jun 11, 2026	2.69	2.75	2.62	2.68	2.68	0.37%	2,621,000
Jun 10, 2026	2.73	2.73	2.64	2.67	2.67	-0.37%	1,829,000
Jun 9, 2026	2.73	2.74	2.60	2.68	2.68	-0.74%	3,220,000
Jun 8, 2026	2.71	2.77	2.69	2.70	2.70	-1.82%	3,453,000
Jun 5, 2026	2.80	2.83	2.70	2.75	2.75	-2.83%	3,115,000
Jun 4, 2026	2.83	2.85	2.78	2.83	2.83	-0.35%	2,750,000
Jun 3, 2026	2.83	2.90	2.81	2.84	2.84	0.35%	9,557,000
Jun 2, 2026	2.79	2.85	2.73	2.83	2.83	2.91%	7,354,000
Jun 1, 2026	2.73	2.77	2.69	2.75	2.75	1.48%	5,303,600
May 29, 2026	2.74	2.75	2.70	2.71	2.71	-0.73%	3,142,400
May 28, 2026	2.70	2.73	2.67	2.73	2.73	0.37%	2,386,000
May 27, 2026	2.76	2.76	2.69	2.72	2.72	0.37%	2,651,000
May 26, 2026	2.72	2.77	2.66	2.71	2.71	-0.37%	4,225,000
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