Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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