Zhejiang E-P Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.30	35.47	34.58	35.19	-	-1.43%	1,830,515
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
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