Zhejiang E-P Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.70	37.07	36.51	36.79	36.79	0.55%	763,881
Dec 18, 2025	36.50	36.96	36.46	36.59	36.59	-0.95%	863,647
Dec 17, 2025	36.55	37.06	36.23	36.94	36.69	1.07%	856,249
Dec 16, 2025	36.81	36.88	36.43	36.55	36.30	-0.49%	799,529
Dec 15, 2025	37.25	37.39	36.73	36.73	36.48	-1.21%	818,534
Dec 12, 2025	36.89	37.58	36.48	37.18	36.93	0.81%	1,106,687
Dec 11, 2025	37.60	37.69	36.88	36.88	36.63	-1.68%	946,595
Dec 10, 2025	37.36	37.60	36.97	37.51	37.26	0.67%	902,028
Dec 9, 2025	37.71	37.72	37.25	37.26	37.01	-0.93%	824,591
Dec 8, 2025	37.67	37.85	37.44	37.61	37.36	-0.19%	1,165,311
Dec 5, 2025	37.89	37.89	37.10	37.68	37.42	-0.53%	1,692,502
Dec 4, 2025	36.38	37.98	36.30	37.88	37.62	4.70%	3,418,770
Dec 3, 2025	36.66	36.68	36.08	36.18	35.94	-0.60%	875,172
Dec 2, 2025	36.85	36.88	36.21	36.40	36.15	-1.17%	1,029,190
Dec 1, 2025	36.73	36.85	36.37	36.83	36.58	0.85%	1,102,900
Nov 28, 2025	36.77	36.77	36.11	36.52	36.27	-0.38%	1,002,884
Nov 27, 2025	36.76	36.80	36.47	36.66	36.41	0.16%	1,062,017
Nov 26, 2025	36.60	37.36	36.49	36.60	36.35	0.16%	1,242,300
Nov 25, 2025	36.82	37.26	36.48	36.54	36.29	-0.35%	1,278,491
Nov 24, 2025	36.78	36.85	36.00	36.67	36.42	0.74%	1,303,485
Nov 21, 2025	36.28	36.88	35.75	36.40	36.15	-0.66%	1,676,388
Nov 20, 2025	37.62	37.62	36.62	36.64	36.39	-2.01%	1,477,628
Nov 19, 2025	38.52	38.53	37.37	37.39	37.14	-2.45%	1,920,263
Nov 18, 2025	38.79	38.79	38.23	38.33	38.07	-0.39%	914,184
Nov 17, 2025	38.81	38.90	38.18	38.48	38.22	-0.85%	1,286,127
Nov 14, 2025	39.34	39.34	38.75	38.81	38.55	-1.35%	1,970,178
Nov 13, 2025	39.35	39.62	39.23	39.34	39.07	-0.30%	1,274,938
Nov 12, 2025	40.06	40.06	39.15	39.46	39.19	-1.33%	1,474,051
Nov 11, 2025	39.84	40.48	39.72	39.99	39.72	0.86%	2,346,889
Nov 10, 2025	39.56	39.65	39.01	39.65	39.38	0.51%	1,516,171
Nov 7, 2025	39.78	39.78	39.25	39.45	39.18	-0.98%	1,308,331
Nov 6, 2025	39.71	40.28	39.64	39.84	39.57	0.73%	1,644,206
Nov 5, 2025	39.00	39.58	38.82	39.55	39.28	0.53%	1,408,117
Nov 4, 2025	39.83	39.83	39.00	39.34	39.07	-1.23%	1,813,900
Nov 3, 2025	40.25	40.50	39.29	39.83	39.56	-1.07%	2,210,757
Oct 31, 2025	40.00	40.55	39.91	40.26	39.99	0.32%	2,080,832
Oct 30, 2025	42.59	42.59	40.07	40.13	39.86	-5.86%	5,150,778
Oct 29, 2025	41.46	42.90	41.07	42.63	42.34	3.05%	4,099,981
Oct 28, 2025	42.01	42.40	41.16	41.37	41.09	-1.38%	2,236,366
Oct 27, 2025	41.50	42.42	41.22	41.95	41.67	2.52%	3,234,942
Oct 24, 2025	40.80	41.00	40.42	40.92	40.64	0.52%	2,061,737
Oct 23, 2025	41.10	41.11	40.04	40.71	40.43	-0.90%	2,900,737
Oct 22, 2025	39.60	41.44	39.37	41.08	40.80	4.03%	5,728,416
Oct 21, 2025	39.40	39.53	38.90	39.49	39.22	0.89%	1,936,806
Oct 20, 2025	39.06	39.48	38.88	39.14	38.88	1.56%	1,997,981
Oct 17, 2025	39.63	39.86	38.35	38.54	38.28	-3.00%	2,954,991
Oct 16, 2025	40.70	40.70	39.54	39.73	39.46	-2.43%	2,712,578
Oct 15, 2025	40.31	40.74	40.00	40.72	40.44	1.07%	2,716,400
Oct 14, 2025	41.52	41.80	40.21	40.29	40.02	-2.59%	3,584,922
Oct 13, 2025	41.00	41.77	40.71	41.36	41.08	-3.61%	3,986,100