Zhejiang E-P Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	39.93	40.20	39.31	39.90	39.90	0.30%	2,437,398
Jan 12, 2026	39.85	40.26	39.53	39.78	39.78	-0.03%	2,603,435
Jan 9, 2026	39.57	39.91	39.33	39.79	39.79	0.56%	2,459,666
Jan 8, 2026	39.80	40.05	39.51	39.57	39.57	-0.78%	1,622,497
Jan 7, 2026	40.36	40.40	39.75	39.88	39.88	-1.41%	2,083,270
Jan 6, 2026	39.50	41.15	39.23	40.45	40.45	2.41%	4,217,963
Jan 5, 2026	39.31	39.97	38.99	39.50	39.50	0.48%	3,503,619
Dec 31, 2025	38.14	39.90	38.02	39.31	39.31	3.07%	5,437,088
Dec 30, 2025	37.75	38.32	37.64	38.14	38.14	1.33%	2,325,338
Dec 29, 2025	37.91	38.24	37.54	37.64	37.64	-0.69%	2,158,573
Dec 26, 2025	38.08	38.26	37.61	37.90	37.90	-1.71%	3,230,451
Dec 25, 2025	37.36	38.59	36.60	38.56	38.56	3.66%	6,358,704
Dec 24, 2025	36.31	37.49	36.12	37.20	37.20	2.76%	2,479,460
Dec 23, 2025	36.81	36.92	36.15	36.20	36.20	-1.92%	1,277,774
Dec 22, 2025	36.86	37.16	36.70	36.91	36.91	0.33%	1,007,780
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