Zhongyu Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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