Zhejiang E-P Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	33.04	34.05	33.04	33.60	33.60	-	1,528,498
Jul 13, 2026	33.14	33.87	32.87	33.60	33.60	1.42%	2,063,308
Jul 10, 2026	33.22	33.49	32.58	33.13	33.13	-0.27%	1,513,034
Jul 9, 2026	33.35	33.78	32.75	33.22	33.22	-0.48%	1,695,095
Jul 8, 2026	33.90	33.90	33.07	33.38	33.38	-0.65%	1,650,912
Jul 7, 2026	34.41	34.41	33.41	33.60	33.60	-0.97%	1,726,008
Jul 6, 2026	35.18	35.57	33.87	33.93	33.93	-3.83%	2,603,426
Jul 3, 2026	35.26	36.00	34.93	35.28	35.28	0.51%	2,551,631
Jul 2, 2026	34.28	35.99	34.20	35.10	35.10	0.52%	3,456,890
Jul 1, 2026	36.92	37.96	34.30	34.92	34.92	-4.49%	6,039,845
Jun 30, 2026	38.38	38.38	36.00	36.56	36.56	-3.89%	4,019,189
Jun 29, 2026	36.51	38.12	35.71	38.04	38.04	3.12%	4,392,946
Jun 26, 2026	33.67	36.89	33.30	36.89	36.89	9.99%	4,502,599
Jun 25, 2026	35.33	35.33	33.33	33.54	33.54	-4.34%	3,675,166
Jun 24, 2026	36.70	36.80	35.06	35.06	35.06	-4.05%	2,041,756
Jun 23, 2026	37.35	37.64	36.29	36.54	36.54	-2.30%	1,805,100
Jun 22, 2026	37.03	37.50	36.42	37.40	37.40	0.51%	2,018,900
Jun 18, 2026	37.00	37.63	36.73	37.21	37.21	0.46%	1,515,066
Jun 17, 2026	36.87	37.10	36.21	37.04	37.04	0.46%	1,717,723
Jun 16, 2026	37.89	37.89	36.79	36.87	36.87	-2.85%	2,542,896
Jun 15, 2026	38.38	38.50	37.50	37.95	37.95	-1.71%	2,768,986
Jun 12, 2026	38.20	38.61	37.03	38.61	38.61	0.18%	4,339,131
Jun 11, 2026	36.95	38.79	36.91	38.54	38.54	3.27%	6,087,538
Jun 10, 2026	35.77	37.99	35.59	37.32	37.32	4.13%	5,645,825
Jun 9, 2026	36.00	36.00	35.36	35.84	35.84	0.31%	1,526,291
Jun 8, 2026	35.12	36.29	34.87	35.73	35.73	0.99%	2,692,427
Jun 5, 2026	35.55	36.09	34.82	35.38	35.38	-0.48%	1,863,047
Jun 4, 2026	34.68	35.55	34.58	35.55	35.55	1.98%	1,412,580
Jun 3, 2026	34.67	35.32	34.60	35.26	34.86	0.80%	1,271,081
Jun 2, 2026	35.16	35.25	34.08	34.98	34.58	0.55%	1,152,200
Jun 1, 2026	33.53	35.95	33.53	34.79	34.40	3.85%	2,907,662
May 29, 2026	34.53	34.67	33.33	33.50	33.12	-3.07%	1,716,845
May 28, 2026	34.77	35.07	33.37	34.56	34.17	-0.58%	2,172,800
May 27, 2026	35.60	35.66	34.43	34.76	34.37	-2.36%	2,155,400
May 26, 2026	36.43	36.62	35.32	35.60	35.20	-2.89%	1,835,658
May 25, 2026	37.20	37.45	36.22	36.66	36.24	-0.43%	2,160,288
May 22, 2026	35.89	37.14	35.89	36.82	36.40	3.08%	2,573,902
May 21, 2026	36.34	37.03	35.53	35.72	35.31	-0.86%	1,924,704
May 20, 2026	36.16	36.21	35.15	36.03	35.62	-0.47%	1,609,200
May 19, 2026	35.63	36.35	35.16	36.20	35.79	1.60%	1,921,600
May 18, 2026	36.48	36.48	35.43	35.63	35.23	-2.33%	1,514,865
May 15, 2026	36.38	37.26	36.20	36.48	36.07	0.77%	1,808,154
May 14, 2026	37.22	37.38	36.20	36.20	35.79	-2.22%	1,239,200
May 13, 2026	36.71	37.20	36.71	37.02	36.60	0.14%	1,101,676
May 12, 2026	37.77	37.89	36.80	36.97	36.55	-2.43%	1,525,812
May 11, 2026	37.13	38.18	36.81	37.89	37.46	1.99%	3,466,256
May 8, 2026	35.39	38.00	35.35	37.15	36.73	4.94%	4,529,995
May 7, 2026	35.12	35.68	35.08	35.40	35.00	0.80%	1,156,685
May 6, 2026	35.06	35.18	34.88	35.12	34.72	0.72%	1,263,361
Apr 30, 2026	35.21	35.25	34.71	34.87	34.47	-0.68%	1,332,689