Henan Pinggao Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.20	18.32	17.84	18.30	-	0.38%	11,537,192
Jun 10, 2026	18.63	18.73	18.12	18.23	18.23	-3.29%	17,168,439
Jun 9, 2026	18.78	18.89	18.45	18.85	18.85	2.00%	15,546,428
Jun 8, 2026	18.88	19.26	18.18	18.48	18.48	-4.00%	21,963,543
Jun 5, 2026	19.62	19.68	19.05	19.25	19.25	-1.84%	19,654,269
Jun 4, 2026	19.89	20.05	19.37	19.61	19.61	-2.29%	27,390,036
Jun 3, 2026	20.51	20.51	19.91	20.07	20.07	-2.71%	33,393,580
Jun 2, 2026	21.35	21.36	20.17	20.63	20.63	-3.24%	26,311,911
Jun 1, 2026	21.20	21.91	21.16	21.32	21.32	0.42%	24,652,800
May 29, 2026	21.22	21.50	20.74	21.23	21.23	0.05%	24,649,763
May 28, 2026	21.20	21.43	20.85	21.22	21.22	0.28%	22,039,795
May 27, 2026	20.86	21.48	20.80	21.16	21.16	0.76%	27,243,118
May 26, 2026	21.85	21.85	20.63	21.00	21.00	-4.68%	39,373,279
May 25, 2026	21.78	22.37	21.60	22.03	22.03	3.62%	27,148,256
May 22, 2026	21.10	21.36	20.91	21.26	21.26	0.81%	17,197,200
May 21, 2026	22.15	22.30	20.98	21.09	21.09	-5.04%	29,272,695
May 20, 2026	22.52	22.68	21.86	22.21	22.21	-1.29%	20,901,110
May 19, 2026	21.86	22.59	21.52	22.50	22.50	3.12%	26,724,589
May 18, 2026	21.38	22.25	21.35	21.82	21.82	1.07%	28,005,183
May 15, 2026	22.42	22.52	21.28	21.59	21.59	-2.88%	35,041,909
May 14, 2026	23.50	23.59	22.22	22.23	22.23	-5.20%	40,788,120
May 13, 2026	22.51	23.60	22.41	23.45	23.45	4.04%	45,161,850
May 12, 2026	22.37	22.98	21.97	22.54	22.54	0.85%	35,948,879
May 11, 2026	21.75	22.55	21.75	22.35	22.35	3.38%	35,509,360
May 8, 2026	22.15	22.18	21.25	21.62	21.62	-2.66%	30,794,040
May 7, 2026	22.40	22.41	22.13	22.21	22.21	-0.31%	24,311,250
May 6, 2026	21.95	22.36	21.92	22.28	22.28	1.46%	32,442,479
Apr 30, 2026	22.00	22.30	21.82	21.96	21.96	-0.50%	25,951,210
Apr 29, 2026	21.77	22.28	21.50	22.07	22.07	2.51%	25,478,970
Apr 28, 2026	22.00	22.15	21.35	21.53	21.53	-2.23%	29,423,957
Apr 27, 2026	21.88	22.44	21.66	22.02	22.02	0.64%	27,462,420
Apr 24, 2026	21.70	22.18	21.56	21.88	21.88	0.46%	29,727,954
Apr 23, 2026	21.87	22.28	21.42	21.78	21.78	-0.37%	28,588,280
Apr 22, 2026	21.14	21.99	21.06	21.86	21.86	3.26%	37,651,793
Apr 21, 2026	21.25	21.37	20.89	21.17	21.17	-0.33%	23,681,580
Apr 20, 2026	20.15	21.42	20.02	21.24	21.24	6.68%	50,150,490
Apr 17, 2026	20.14	20.15	19.72	19.91	19.91	-1.48%	23,135,040
Apr 16, 2026	20.25	20.29	19.73	20.21	20.21	0.30%	23,321,860
Apr 15, 2026	19.39	20.39	19.36	20.15	20.15	4.51%	43,471,800
Apr 14, 2026	19.89	19.90	19.16	19.28	19.28	-1.13%	34,698,840
Apr 13, 2026	19.80	19.80	19.00	19.50	19.50	-6.20%	57,419,790
Apr 10, 2026	20.90	21.05	20.68	20.79	20.79	0.73%	22,235,500
Apr 9, 2026	20.50	20.83	20.31	20.64	20.64	-0.67%	16,676,550
Apr 8, 2026	20.10	20.80	20.06	20.78	20.78	5.75%	27,713,566
Apr 7, 2026	19.91	20.05	19.59	19.65	19.65	-1.31%	13,854,884
Apr 3, 2026	20.34	20.60	19.88	19.91	19.91	-1.87%	15,257,740
Apr 2, 2026	20.63	21.04	20.20	20.29	20.29	-2.22%	14,977,870
Apr 1, 2026	20.81	20.89	20.48	20.75	20.75	2.32%	16,914,685
Mar 31, 2026	20.71	20.90	20.28	20.28	20.28	-2.31%	15,364,300
Mar 30, 2026	20.81	20.89	20.06	20.76	20.76	-1.38%	24,682,760