Henan Pinggao Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	20.51	21.22	20.48	21.05	21.05	1.15%	17,107,568
Mar 26, 2026	21.41	21.43	20.78	20.81	20.81	-3.12%	19,008,043
Mar 25, 2026	21.25	21.88	21.23	21.48	21.48	1.61%	29,633,774
Mar 24, 2026	21.24	21.29	20.55	21.14	21.14	1.05%	27,331,990
Mar 23, 2026	20.69	21.51	20.50	20.92	20.92	-0.52%	34,362,990
Mar 20, 2026	21.51	21.69	21.01	21.03	21.03	-2.23%	25,288,940
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