Henan Pinggao Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	21.75	22.55	21.75	22.35	22.18	3.38%	35,509,360
May 8, 2026	22.15	22.18	21.25	21.62	21.45	-2.66%	30,794,040
May 7, 2026	22.40	22.41	22.13	22.21	22.04	-0.31%	24,311,250
May 6, 2026	21.95	22.36	21.92	22.28	22.11	1.46%	32,442,470
Apr 30, 2026	22.00	22.30	21.82	21.96	21.79	-0.50%	25,951,210
Apr 29, 2026	21.77	22.28	21.50	22.07	21.90	2.51%	25,478,970
Apr 28, 2026	22.00	22.15	21.35	21.53	21.36	-2.23%	29,423,950
Apr 27, 2026	21.88	22.44	21.66	22.02	21.85	0.64%	27,462,420
Apr 24, 2026	21.70	22.18	21.56	21.88	21.71	0.46%	29,727,950
Apr 23, 2026	21.87	22.28	21.42	21.78	21.61	-0.37%	28,588,280
Apr 22, 2026	21.14	21.99	21.06	21.86	21.69	3.26%	37,651,790
Apr 21, 2026	21.25	21.37	20.89	21.17	21.01	-0.33%	23,681,580
Apr 20, 2026	20.15	21.42	20.02	21.24	21.07	6.68%	50,150,490
Apr 17, 2026	20.14	20.15	19.72	19.91	19.76	-1.48%	23,135,040