Henan Pinggao Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	18.18	18.34	17.88	18.08	18.08	-0.81%	15,270,772
Jun 24, 2026	18.30	18.50	17.92	18.37	18.23	-	16,235,865
Jun 23, 2026	19.09	19.14	18.30	18.37	18.23	-4.52%	24,345,458
Jun 22, 2026	18.69	19.25	18.33	19.24	19.09	2.94%	34,049,935
Jun 18, 2026	18.92	19.08	18.58	18.69	18.54	-1.68%	19,282,820
Jun 17, 2026	19.11	19.30	18.87	19.01	18.86	-1.30%	16,451,190
Jun 16, 2026	19.11	19.48	18.76	19.26	19.11	0.63%	25,336,950
Jun 15, 2026	18.87	19.29	18.86	19.14	18.99	3.52%	26,169,200
Jun 12, 2026	18.40	18.60	18.13	18.49	18.35	1.87%	20,436,950
Jun 11, 2026	18.20	18.34	17.84	18.15	18.01	-0.44%	16,005,290
Jun 10, 2026	18.63	18.73	18.12	18.23	18.09	-3.29%	17,168,430
Jun 9, 2026	18.78	18.89	18.45	18.85	18.70	2.00%	15,546,428
Jun 8, 2026	18.88	19.26	18.18	18.48	18.34	-4.00%	21,963,543
Jun 5, 2026	19.62	19.68	19.05	19.25	19.10	-1.84%	19,654,260
Jun 4, 2026	19.89	20.05	19.37	19.61	19.46	-2.29%	27,390,030
Jun 3, 2026	20.51	20.51	19.91	20.07	19.91	-2.71%	33,393,580
Jun 2, 2026	21.35	21.36	20.17	20.63	20.47	-3.24%	26,311,910
Jun 1, 2026	21.20	21.91	21.16	21.32	21.15	0.42%	24,652,800
May 29, 2026	21.22	21.50	20.74	21.23	21.06	0.05%	24,649,760
May 28, 2026	21.20	21.43	20.85	21.22	21.05	0.28%	22,039,790
May 27, 2026	20.86	21.48	20.80	21.16	21.00	0.76%	27,243,110
May 26, 2026	21.85	21.85	20.63	21.00	20.84	-4.68%	39,373,270
May 25, 2026	21.78	22.37	21.60	22.03	21.86	3.62%	27,148,250
May 22, 2026	21.10	21.36	20.91	21.26	21.09	0.81%	17,197,200
May 21, 2026	22.15	22.30	20.98	21.09	20.93	-5.04%	29,272,690
May 20, 2026	22.52	22.68	21.86	22.21	22.04	-1.29%	20,901,110
May 19, 2026	21.86	22.59	21.52	22.50	22.32	3.12%	26,724,580
May 18, 2026	21.38	22.25	21.35	21.82	21.65	1.07%	28,005,180
May 15, 2026	22.42	22.52	21.28	21.59	21.42	-2.88%	35,041,900
May 14, 2026	23.50	23.59	22.22	22.23	22.06	-5.20%	40,788,120
May 13, 2026	22.51	23.60	22.41	23.45	23.27	4.04%	45,161,850
May 12, 2026	22.37	22.98	21.97	22.54	22.36	0.85%	35,948,870