Henan Pinggao Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.64	21.83	21.38	21.51	21.51	-2.67%	24,310,241
Mar 18, 2026	21.75	22.15	21.46	22.10	22.10	1.75%	31,107,393
Mar 17, 2026	22.29	22.56	21.67	21.72	21.72	-2.25%	28,337,860
Mar 16, 2026	22.98	23.17	22.07	22.22	22.22	-3.56%	40,199,070
Mar 13, 2026	23.68	23.82	23.00	23.04	23.04	-3.11%	32,474,820
Mar 12, 2026	24.26	24.43	23.46	23.78	23.78	-2.22%	45,990,270
Mar 11, 2026	24.69	24.76	24.10	24.32	24.32	-1.54%	52,725,419
Mar 10, 2026	24.97	25.25	24.55	24.70	24.70	-1.36%	52,665,521
Mar 9, 2026	24.50	25.32	24.29	25.04	25.04	0.08%	75,997,630
Mar 6, 2026	24.47	25.65	24.36	25.02	25.02	1.25%	71,511,190
Mar 5, 2026	23.30	24.99	23.20	24.71	24.71	8.09%	82,776,439
Mar 4, 2026	22.00	23.26	21.94	22.86	22.86	2.37%	47,683,260
Mar 3, 2026	23.32	23.48	22.26	22.33	22.33	-4.49%	45,918,250
Mar 2, 2026	22.42	23.66	22.41	23.38	23.38	2.50%	50,165,564
Feb 27, 2026	22.88	23.16	22.58	22.81	22.81	-1.21%	29,491,180
Feb 26, 2026	22.84	23.19	22.63	23.09	23.09	0.96%	33,713,220
Feb 25, 2026	22.90	23.05	22.58	22.87	22.87	-0.17%	31,481,180
Feb 24, 2026	22.30	23.05	22.21	22.91	22.91	4.61%	40,316,630
Feb 13, 2026	22.33	22.40	21.82	21.90	21.90	-2.84%	24,403,530
Feb 12, 2026	22.03	22.76	21.79	22.54	22.54	3.16%	39,705,000
Feb 11, 2026	21.80	22.15	21.66	21.85	21.85	0.09%	17,493,770
Feb 10, 2026	21.36	21.98	21.22	21.83	21.83	1.82%	23,753,730
Feb 9, 2026	21.40	21.48	21.08	21.44	21.44	1.66%	16,792,570
Feb 6, 2026	20.55	21.40	20.55	21.09	21.09	0.81%	18,813,210
Feb 5, 2026	21.93	21.93	20.80	20.92	20.92	-4.74%	31,684,380
Feb 4, 2026	22.08	22.30	21.71	21.96	21.96	-0.81%	22,818,050
Feb 3, 2026	21.55	22.18	21.34	22.14	22.14	2.74%	40,105,180
Feb 2, 2026	21.76	22.40	21.51	21.55	21.55	1.75%	55,980,716
Jan 30, 2026	21.25	21.46	20.53	21.18	21.18	-1.35%	34,436,420
Jan 29, 2026	22.00	22.23	21.38	21.47	21.47	-3.29%	37,568,890
Jan 28, 2026	22.06	22.32	21.98	22.20	22.20	0.36%	25,778,270
Jan 27, 2026	22.26	22.59	21.56	22.12	22.12	-1.78%	43,625,330
Jan 26, 2026	22.34	23.05	22.25	22.52	22.52	0.76%	59,274,200
Jan 23, 2026	22.26	22.65	22.06	22.35	22.35	0.40%	56,184,950
Jan 22, 2026	22.50	22.98	22.12	22.26	22.26	-1.07%	54,609,440
Jan 21, 2026	23.05	23.28	22.44	22.50	22.50	-4.30%	94,189,440
Jan 20, 2026	22.94	24.09	22.50	23.51	23.51	3.30%	141,186,818
Jan 19, 2026	21.10	22.76	21.10	22.76	22.76	10.00%	112,212,153
Jan 16, 2026	21.86	21.86	20.61	20.69	20.69	4.13%	86,901,190
Jan 15, 2026	19.28	20.13	19.16	19.87	19.87	2.53%	51,565,636
Jan 14, 2026	19.81	20.10	19.06	19.38	19.38	-2.02%	56,679,464
Jan 13, 2026	19.00	20.22	18.86	19.78	19.78	3.78%	70,827,443
Jan 12, 2026	18.99	19.15	18.67	19.06	19.06	0.37%	31,537,510
Jan 9, 2026	18.85	19.25	18.75	18.99	18.99	0.74%	26,549,380
Jan 8, 2026	18.50	19.08	18.32	18.85	18.85	1.73%	29,090,930
Jan 7, 2026	18.49	18.99	18.42	18.53	18.53	-0.32%	30,120,542
Jan 6, 2026	18.01	18.64	18.01	18.59	18.59	3.34%	37,572,432
Jan 5, 2026	17.45	18.30	17.45	17.99	17.99	3.69%	41,900,670
Dec 31, 2025	17.42	17.51	17.16	17.35	17.35	-0.06%	15,936,330
Dec 30, 2025	17.30	17.58	17.26	17.36	17.36	-0.52%	14,869,380