Henan Pinggao Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	21.43	21.88	21.29	21.63	21.63	0.93%	21,352,507
Nov 2, 2026	20.60	21.86	20.53	21.43	21.43	4.33%	32,266,638
Oct 30, 2026	20.20	21.08	19.70	20.54	20.54	1.53%	20,408,379
Oct 29, 2026	20.68	20.73	20.00	20.23	20.23	-2.65%	20,724,821
Oct 28, 2026	21.12	21.41	20.74	20.78	20.78	-1.00%	22,434,361
Oct 27, 2026	21.74	21.79	20.90	20.99	20.99	-4.16%	24,215,165
Oct 26, 2026	21.50	22.08	21.34	21.90	21.90	1.86%	28,350,814
Oct 23, 2026	21.15	21.63	21.00	21.50	21.50	0.80%	34,695,526
Oct 22, 2026	20.90	21.66	20.80	21.33	21.33	3.19%	47,157,374
Oct 21, 2026	20.48	20.90	20.21	20.67	20.67	0.05%	20,219,043
Oct 20, 2026	21.39	21.41	20.53	20.66	20.66	-3.55%	31,869,303
Oct 19, 2026	20.91	21.47	20.70	21.42	21.42	3.28%	28,530,802
Oct 16, 2026	20.20	21.00	20.12	20.74	20.74	2.52%	19,786,447
Oct 15, 2026	19.55	20.28	19.47	20.23	20.23	1.72%	19,467,438
Oct 14, 2026	20.47	20.60	20.10	20.13	19.89	-2.38%	11,713,923
Oct 13, 2026	20.49	20.62	20.13	20.62	20.37	0.10%	13,274,498
Oct 12, 2026	20.58	21.09	20.54	20.60	20.35	0.10%	16,770,036
Oct 9, 2026	20.31	20.68	20.20	20.58	20.33	0.24%	15,513,885
Oct 8, 2026	20.22	20.57	20.06	20.53	20.28	1.18%	17,861,281
Sep 30, 2026	19.95	20.78	19.88	20.29	20.05	1.70%	25,366,380
Sep 29, 2026	19.49	20.06	19.36	19.95	19.71	1.53%	21,296,266
Sep 28, 2026	18.91	19.75	18.69	19.65	19.41	3.75%	23,674,006
Sep 24, 2026	18.90	19.13	18.73	18.94	18.71	0.05%	6,443,700
Sep 23, 2026	19.25	19.32	18.88	18.93	18.70	-1.92%	10,350,373
Sep 22, 2026	19.52	19.59	19.29	19.30	19.07	-0.97%	8,501,900
Sep 21, 2026	19.40	19.53	19.27	19.49	19.26	-	11,073,895
Sep 18, 2026	19.25	19.55	19.14	19.49	19.26	1.56%	11,027,676
Sep 17, 2026	19.00	19.24	18.90	19.19	18.96	0.63%	9,891,360
Sep 16, 2026	19.20	19.35	18.83	19.07	18.84	-0.94%	13,069,971
Sep 15, 2026	19.17	19.40	19.02	19.25	19.02	0.36%	9,690,431
Sep 14, 2026	19.06	19.42	18.94	19.18	18.95	0.10%	11,359,256
Sep 11, 2026	19.18	19.34	18.60	19.16	18.93	-0.73%	20,810,185
Sep 10, 2026	19.60	19.61	19.17	19.30	19.07	-2.18%	14,080,001
Sep 9, 2026	19.70	19.94	19.46	19.73	19.49	0.56%	14,140,652
Sep 8, 2026	20.32	20.32	19.60	19.62	19.38	-3.30%	18,975,682
Sep 7, 2026	20.39	20.71	19.92	20.29	20.05	-0.44%	24,462,711
Sep 4, 2026	19.79	20.54	19.66	20.38	20.13	4.09%	32,571,530
Sep 3, 2026	19.47	19.74	19.25	19.58	19.34	1.50%	10,167,627
Sep 2, 2026	19.78	19.78	19.25	19.29	19.06	-2.58%	13,689,201
Sep 1, 2026	19.80	20.03	19.72	19.80	19.56	-0.35%	10,426,864
Aug 31, 2026	19.70	19.96	19.41	19.87	19.63	0.51%	14,495,644
Aug 28, 2026	19.83	19.90	19.65	19.77	19.53	-1.20%	12,765,857
Aug 27, 2026	20.21	20.31	19.56	20.01	19.77	-2.06%	29,292,652
Aug 26, 2026	19.93	20.47	19.92	20.43	20.18	1.84%	24,394,888
Aug 25, 2026	20.08	20.26	19.90	20.06	19.82	-0.59%	14,067,200
Aug 24, 2026	19.77	20.35	19.61	20.18	19.94	2.28%	26,052,681
Aug 21, 2026	19.31	20.07	19.11	19.73	19.49	2.28%	22,662,779
Aug 20, 2026	19.96	20.50	19.22	19.29	19.06	-1.53%	24,181,800
Aug 19, 2026	19.83	20.11	19.55	19.59	19.35	-2.34%	18,573,320
Aug 18, 2026	19.96	20.22	19.43	20.06	19.82	-0.05%	20,831,506