Henan Pinggao Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.47	19.53	19.25	19.47	-	0.93%	2,224,200
Sep 2, 2026	19.78	19.78	19.25	19.29	19.29	-2.58%	13,689,201
Sep 1, 2026	19.80	20.03	19.72	19.80	19.80	-0.35%	10,426,864
Aug 31, 2026	19.70	19.96	19.41	19.87	19.87	0.51%	14,495,644
Aug 28, 2026	19.83	19.90	19.65	19.77	19.77	-1.20%	12,765,857
Aug 27, 2026	20.21	20.31	19.56	20.01	20.01	-2.06%	29,292,650
Aug 26, 2026	19.93	20.47	19.92	20.43	20.43	1.84%	24,394,888
Aug 25, 2026	20.08	20.26	19.90	20.06	20.06	-0.59%	14,067,200
Aug 24, 2026	19.77	20.35	19.61	20.18	20.18	2.28%	26,052,680
Aug 21, 2026	19.31	20.07	19.11	19.73	19.73	2.28%	22,662,770
Aug 20, 2026	19.96	20.50	19.22	19.29	19.29	-1.53%	24,181,800
Aug 19, 2026	19.83	20.11	19.55	19.59	19.59	-2.34%	18,573,320
Aug 18, 2026	19.96	20.22	19.43	20.06	20.06	-0.05%	20,831,500
Aug 17, 2026	19.45	20.07	19.18	20.07	20.07	2.76%	20,971,950
Aug 14, 2026	19.51	19.67	19.18	19.53	19.53	-0.10%	21,310,540
Aug 13, 2026	19.88	20.10	19.53	19.55	19.55	-1.61%	18,011,306
Aug 12, 2026	19.75	20.04	19.72	19.87	19.87	0.40%	12,073,050
Aug 11, 2026	20.29	20.29	19.75	19.79	19.79	-2.46%	22,045,290
Aug 10, 2026	20.38	20.73	20.23	20.29	20.29	-0.88%	20,351,800
Aug 7, 2026	20.38	20.53	20.12	20.47	20.47	0.05%	21,554,567
Aug 6, 2026	20.80	20.80	20.31	20.46	20.46	-2.29%	26,792,911
Aug 5, 2026	21.00	21.32	20.62	20.94	20.94	-0.85%	41,371,705
Aug 4, 2026	21.01	21.55	20.47	21.12	21.12	1.59%	46,104,004
Aug 3, 2026	19.80	20.89	19.80	20.79	20.79	5.43%	44,004,337
Jul 31, 2026	19.38	19.85	19.31	19.72	19.72	0.82%	27,242,660
Jul 30, 2026	19.58	20.28	19.55	19.56	19.56	-1.01%	38,851,520
Jul 29, 2026	18.90	19.99	18.75	19.76	19.76	4.49%	37,208,438
Jul 28, 2026	18.72	19.25	18.37	18.91	18.91	-0.99%	26,881,825
Jul 27, 2026	18.66	19.12	18.52	19.10	19.10	2.52%	28,523,723
Jul 24, 2026	19.56	19.94	18.60	18.63	18.63	-7.08%	44,677,313
Jul 23, 2026	18.80	20.07	18.68	20.05	20.05	6.20%	48,130,626
Jul 22, 2026	18.61	19.05	18.46	18.88	18.88	1.51%	29,509,768
Jul 21, 2026	18.34	18.80	18.00	18.60	18.60	0.43%	32,056,232
Jul 20, 2026	18.01	18.69	18.01	18.52	18.52	2.04%	33,539,250
Jul 17, 2026	17.34	18.60	17.25	18.15	18.15	4.67%	41,936,733
Jul 16, 2026	17.15	17.56	16.96	17.34	17.34	0.76%	18,324,377
Jul 15, 2026	17.20	17.55	16.98	17.21	17.21	-0.69%	16,738,780
Jul 14, 2026	16.53	17.35	16.23	17.33	17.33	3.90%	19,698,038
Jul 13, 2026	16.63	16.98	16.39	16.68	16.68	1.15%	19,039,260
Jul 10, 2026	16.40	16.82	16.30	16.49	16.49	0.37%	14,588,403
Jul 9, 2026	16.49	16.55	16.01	16.43	16.43	-0.73%	17,019,400
Jul 8, 2026	16.93	17.00	16.45	16.55	16.55	-2.47%	16,771,840
Jul 7, 2026	17.80	17.80	16.93	16.97	16.97	-3.80%	15,485,976
Jul 6, 2026	17.65	18.08	17.48	17.64	17.64	-0.28%	16,854,824
Jul 3, 2026	17.31	17.77	17.23	17.69	17.69	2.67%	23,441,004
Jul 2, 2026	17.15	17.50	17.10	17.23	17.23	-0.29%	16,526,791
Jul 1, 2026	17.66	17.72	17.00	17.28	17.28	-2.15%	21,268,631
Jun 30, 2026	17.55	17.72	17.41	17.66	17.66	0.57%	12,742,150
Jun 29, 2026	17.18	17.64	16.98	17.56	17.56	1.27%	19,242,987
Jun 26, 2026	18.27	18.46	17.32	17.34	17.34	-4.09%	22,725,400