Zhejiang E-P Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.16	35.25	34.08	34.32	-	-1.35%	587,400
Jun 1, 2026	33.53	35.95	33.53	34.79	34.79	3.85%	2,907,662
May 29, 2026	34.53	34.67	33.33	33.50	33.50	-3.07%	1,716,845
May 28, 2026	34.77	35.07	33.37	34.56	34.56	-0.58%	2,172,800
May 27, 2026	35.60	35.66	34.43	34.76	34.76	-2.36%	2,155,400
May 26, 2026	36.43	36.62	35.32	35.60	35.60	-2.89%	1,835,658
May 25, 2026	37.20	37.45	36.22	36.66	36.66	-0.43%	2,160,288
May 22, 2026	35.89	37.14	35.89	36.82	36.82	3.08%	2,573,902
May 21, 2026	36.34	37.03	35.53	35.72	35.72	-0.86%	1,924,704
May 20, 2026	36.16	36.21	35.15	36.03	36.03	-0.47%	1,609,200
May 19, 2026	35.63	36.35	35.16	36.20	36.20	1.60%	1,921,600
May 18, 2026	36.48	36.48	35.43	35.63	35.63	-2.33%	1,514,865
May 15, 2026	36.38	37.26	36.20	36.48	36.48	0.77%	1,808,154
May 14, 2026	37.22	37.38	36.20	36.20	36.20	-2.22%	1,239,200
May 13, 2026	36.71	37.20	36.71	37.02	37.02	0.14%	1,101,676
May 12, 2026	37.77	37.89	36.80	36.97	36.97	-2.43%	1,525,812
May 11, 2026	37.13	38.18	36.81	37.89	37.89	1.99%	3,466,256
May 8, 2026	35.39	38.00	35.35	37.15	37.15	4.94%	4,529,995
May 7, 2026	35.12	35.68	35.08	35.40	35.40	0.80%	1,156,685
May 6, 2026	35.06	35.18	34.88	35.12	35.12	0.72%	1,263,361
Apr 30, 2026	35.21	35.25	34.71	34.87	34.87	-0.68%	1,332,689
Apr 29, 2026	35.88	35.89	35.01	35.11	35.11	-2.96%	2,533,117
Apr 28, 2026	35.30	36.20	34.58	36.18	36.18	1.34%	3,706,930
Apr 27, 2026	33.60	35.72	33.26	35.70	35.70	6.57%	4,233,684
Apr 24, 2026	33.35	33.72	32.90	33.50	33.50	-0.06%	1,709,500
Apr 23, 2026	34.00	34.09	33.40	33.52	33.52	-0.92%	1,080,000
Apr 22, 2026	33.36	34.02	33.36	33.83	33.83	1.11%	1,095,538
Apr 21, 2026	33.80	33.80	33.15	33.46	33.46	-1.47%	1,365,252
Apr 20, 2026	34.05	34.15	33.82	33.96	33.96	-	1,001,470
Apr 17, 2026	34.05	34.05	33.70	33.96	33.96	-0.41%	1,067,900
Apr 16, 2026	33.77	34.16	33.60	34.10	34.10	1.22%	1,257,078
Apr 15, 2026	33.97	34.06	33.61	33.69	33.69	-0.09%	944,100
Apr 14, 2026	33.62	33.83	33.45	33.72	33.72	0.93%	880,121
Apr 13, 2026	33.69	33.69	33.22	33.41	33.41	-0.42%	932,200
Apr 10, 2026	33.49	34.04	33.40	33.55	33.55	1.98%	2,126,569
Apr 9, 2026	33.35	33.35	32.90	32.90	32.90	-1.61%	945,900
Apr 8, 2026	32.99	33.44	32.99	33.44	33.44	3.18%	1,203,251
Apr 7, 2026	32.06	32.57	32.06	32.41	32.41	1.34%	805,691
Apr 3, 2026	32.77	32.80	31.90	31.98	31.98	-1.93%	853,400
Apr 2, 2026	33.08	33.08	32.40	32.61	32.61	-1.27%	770,770
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