Zhejiang E-P Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.05	33.15	32.81	33.03	33.03	1.35%	1,077,236
Mar 31, 2026	32.73	33.14	32.46	32.59	32.59	-0.43%	1,116,200
Mar 30, 2026	32.19	32.83	32.06	32.73	32.73	0.55%	956,600
Mar 27, 2026	31.96	32.65	31.91	32.55	32.55	0.84%	920,200
Mar 26, 2026	32.70	32.94	32.17	32.28	32.28	-1.37%	961,607
Mar 25, 2026	32.58	32.96	32.51	32.73	32.73	1.17%	1,753,991
Mar 24, 2026	32.26	32.40	31.51	32.35	32.35	1.86%	1,479,208
Mar 23, 2026	33.21	33.63	31.40	31.76	31.76	-5.59%	2,545,836
Mar 20, 2026	34.30	34.51	33.58	33.64	33.64	-1.64%	1,213,500
Mar 19, 2026	35.04	35.16	34.15	34.20	34.20	-3.34%	1,677,800
Mar 18, 2026	35.39	35.45	34.96	35.38	35.38	1.14%	955,700
Mar 17, 2026	35.28	35.49	34.96	34.98	34.98	-0.46%	1,179,000
Mar 16, 2026	35.40	35.40	34.76	35.14	35.14	0.23%	1,585,903
Mar 13, 2026	35.88	35.96	35.01	35.06	35.06	-1.98%	3,149,380
Mar 12, 2026	36.07	36.15	35.60	35.77	35.77	-0.94%	1,237,139
Mar 11, 2026	36.58	36.58	36.01	36.11	36.11	-0.91%	1,151,912
Mar 10, 2026	36.20	36.58	36.15	36.44	36.44	1.73%	1,239,518
Mar 9, 2026	36.18	36.18	35.13	35.82	35.82	-1.40%	1,454,854
Mar 6, 2026	35.69	36.46	35.31	36.33	36.33	1.85%	1,181,302
Mar 5, 2026	35.75	36.23	35.44	35.67	35.67	0.88%	1,903,165
Mar 4, 2026	36.50	36.51	35.10	35.36	35.36	-3.39%	2,731,362
Mar 3, 2026	37.70	38.21	36.52	36.60	36.60	-2.48%	2,185,599
Mar 2, 2026	38.50	38.57	37.32	37.53	37.53	-3.40%	2,687,501
Feb 27, 2026	39.30	39.30	38.75	38.85	38.85	-1.30%	1,693,551
Feb 26, 2026	39.36	39.49	38.91	39.36	39.36	0.38%	1,643,500
Feb 25, 2026	39.26	39.41	39.00	39.21	39.21	0.13%	1,833,802
Feb 24, 2026	39.59	39.59	38.98	39.16	39.16	-0.20%	1,518,685
Feb 13, 2026	39.63	40.09	39.22	39.24	39.24	-0.83%	1,600,300
Feb 12, 2026	39.88	39.92	39.46	39.57	39.57	-0.58%	1,143,593
Feb 11, 2026	39.96	39.98	39.46	39.80	39.80	-0.35%	1,463,890
Feb 10, 2026	39.89	40.45	39.50	39.94	39.94	0.13%	1,807,006
Feb 9, 2026	39.39	40.30	39.27	39.89	39.89	1.76%	2,160,515
Feb 6, 2026	39.02	39.59	38.88	39.20	39.20	0.36%	1,565,991
Feb 5, 2026	39.19	39.40	38.86	39.06	39.06	-0.61%	1,035,100
Feb 4, 2026	39.25	39.55	38.90	39.30	39.30	-0.08%	1,255,799
Feb 3, 2026	38.21	39.50	38.21	39.33	39.33	3.50%	2,073,784
Feb 2, 2026	38.57	39.48	37.96	38.00	38.00	-2.01%	1,961,682
Jan 30, 2026	38.65	39.04	37.91	38.78	38.78	0.10%	1,709,814
Jan 29, 2026	39.62	40.12	38.52	38.74	38.74	-2.71%	2,882,030
Jan 28, 2026	40.90	41.14	39.79	39.82	39.82	-3.04%	3,794,400
Jan 27, 2026	40.01	41.65	38.90	41.07	41.07	2.78%	5,279,260
Jan 26, 2026	40.89	41.13	39.80	39.96	39.96	-2.06%	2,977,089
Jan 23, 2026	40.66	41.07	40.42	40.80	40.80	0.97%	2,317,054
Jan 22, 2026	41.42	41.42	40.24	40.41	40.41	-1.27%	2,613,300
Jan 21, 2026	40.60	41.35	40.23	40.93	40.93	0.47%	3,072,812
Jan 20, 2026	40.54	41.18	40.23	40.74	40.74	0.30%	3,892,228
Jan 19, 2026	40.35	41.00	39.80	40.62	40.62	-2.33%	5,022,694
Jan 16, 2026	39.60	42.80	39.59	41.59	41.59	4.87%	7,710,065
Jan 15, 2026	39.05	40.14	38.91	39.66	39.66	1.56%	3,022,947
Jan 14, 2026	39.89	39.95	38.59	39.05	39.05	-2.13%	3,592,283