Zhejiang E-P Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.78	34.34	33.65	33.95	33.95	1.13%	1,016,229
Sep 21, 2026	33.63	33.69	33.46	33.57	33.57	0.21%	518,236
Sep 18, 2026	33.47	33.75	33.30	33.50	33.50	0.48%	505,736
Sep 17, 2026	33.39	33.52	33.12	33.34	33.34	-0.09%	468,168
Sep 16, 2026	33.85	33.85	32.93	33.37	33.37	-1.36%	1,053,236
Sep 15, 2026	33.69	33.98	33.40	33.83	33.83	0.65%	869,100
Sep 14, 2026	33.50	33.85	33.40	33.61	33.61	0.24%	540,900
Sep 11, 2026	34.07	34.07	33.33	33.53	33.53	-1.50%	1,005,100
Sep 10, 2026	33.94	34.11	33.50	34.04	34.04	0.27%	799,700
Sep 9, 2026	34.31	34.57	33.94	33.95	33.95	-1.48%	880,922
Sep 8, 2026	33.96	34.58	33.65	34.46	34.46	1.83%	1,331,000
Sep 7, 2026	34.30	34.49	33.81	33.84	33.84	-1.31%	1,060,100
Sep 4, 2026	34.43	34.86	34.17	34.29	34.29	-	1,112,577
Sep 3, 2026	34.39	34.72	34.25	34.29	34.29	-0.03%	1,056,477
Sep 2, 2026	34.43	34.60	33.86	34.30	34.30	-0.46%	1,171,631
Sep 1, 2026	33.92	34.85	33.89	34.46	34.46	1.68%	1,451,396
Aug 31, 2026	34.16	34.25	33.73	33.89	33.89	-0.47%	786,999
Aug 28, 2026	34.39	34.40	34.02	34.05	34.05	-0.84%	564,500
Aug 27, 2026	34.06	34.58	33.72	34.34	34.34	1.27%	1,307,128
Aug 26, 2026	34.20	34.51	33.61	33.91	33.91	-0.88%	1,557,182
Aug 25, 2026	33.30	34.45	33.30	34.21	34.21	2.09%	1,127,761
Aug 24, 2026	33.79	34.70	33.44	33.51	33.51	0.72%	1,274,072
Aug 21, 2026	33.13	33.42	33.01	33.27	33.27	-0.57%	589,685
Aug 20, 2026	33.00	33.82	33.00	33.46	33.46	0.75%	836,400
Aug 19, 2026	33.70	33.93	33.05	33.21	33.21	-1.72%	1,307,290
Aug 18, 2026	33.99	33.99	33.53	33.79	33.79	-0.44%	810,900
Aug 17, 2026	33.54	33.97	33.35	33.94	33.94	1.16%	808,100
Aug 14, 2026	33.74	33.83	33.35	33.55	33.55	0.09%	839,590
Aug 13, 2026	34.30	34.30	33.51	33.52	33.52	-1.79%	1,461,822
Aug 12, 2026	34.18	34.31	33.91	34.13	34.13	0.12%	1,004,322
Aug 11, 2026	34.42	34.50	34.02	34.09	34.09	-0.96%	994,799
Aug 10, 2026	34.45	34.48	34.01	34.42	34.42	0.91%	1,182,389
Aug 7, 2026	34.25	34.60	33.79	34.11	34.11	-0.44%	1,459,400
Aug 6, 2026	34.97	34.97	34.08	34.26	34.26	-1.89%	1,705,885
Aug 5, 2026	35.36	35.56	34.80	34.92	34.92	-0.85%	1,267,300
Aug 4, 2026	35.64	35.79	35.20	35.22	35.22	-1.07%	1,025,300
Aug 3, 2026	35.39	35.75	35.24	35.60	35.60	1.25%	888,298
Jul 31, 2026	35.70	35.95	35.16	35.16	35.16	-0.59%	1,486,758
Jul 30, 2026	34.77	35.73	34.65	35.37	35.37	1.61%	1,843,919
Jul 29, 2026	33.70	35.00	33.69	34.81	34.81	3.29%	1,908,403
Jul 28, 2026	33.69	33.74	33.04	33.70	33.70	0.96%	1,064,685
Jul 27, 2026	33.16	33.69	33.05	33.38	33.38	1.09%	1,110,190
Jul 24, 2026	33.65	33.66	32.93	33.02	33.02	-1.84%	907,522
Jul 23, 2026	32.99	33.80	32.78	33.64	33.64	2.09%	1,448,176
Jul 22, 2026	33.89	34.10	32.60	32.95	32.95	-2.86%	2,026,969
Jul 21, 2026	33.52	34.42	33.34	33.92	33.92	1.89%	2,117,477
Jul 20, 2026	32.96	33.77	32.60	33.29	33.29	2.05%	2,070,802
Jul 17, 2026	33.86	34.17	32.61	32.62	32.62	-3.43%	1,695,100
Jul 16, 2026	33.43	33.89	33.22	33.78	33.78	0.75%	1,296,368
Jul 15, 2026	33.73	33.78	33.12	33.53	33.53	-0.21%	1,467,540