Skip to main content
logo
Zhuhai Enpower Electric Co.,Ltd. (SHE:300681)
China flag China · Delayed Price · Currency is CNY
23.63
+0.42 (1.81%)
At close: Mar 10, 2026

Zhuhai Enpower Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.5023.7823.4123.6323.631.81%4,886,850
Mar 9, 202623.1423.2522.4523.2123.21-1.61%8,480,594
Mar 6, 202623.1023.6723.0623.5923.591.59%4,882,473
Mar 5, 202623.2023.5123.0323.2223.221.71%6,458,109
Mar 4, 202622.9023.4022.6522.8322.83-1.51%7,102,483
Mar 3, 202624.4124.7323.1423.1823.18-4.92%10,244,390
Mar 2, 202625.0025.1824.3024.3824.38-4.69%12,297,217
Feb 27, 202625.6225.8025.2825.5825.58-0.74%5,927,305
Feb 26, 202625.6825.8525.4425.7725.770.12%6,788,404
Feb 25, 202626.0626.2225.6725.7425.74-1.27%7,483,832
Feb 24, 202626.1026.3125.9026.0726.070.62%5,987,749
Feb 13, 202625.8926.3425.7825.9125.910.08%5,612,241
Feb 12, 202625.9826.1025.7025.8925.89-0.46%6,046,191
Feb 11, 202626.5026.7825.9526.0126.01-1.33%6,589,347
Feb 10, 202626.4926.8526.2026.3626.360.23%7,792,692
Feb 9, 202625.4826.7725.4026.3026.304.20%12,365,000
Feb 6, 202625.2125.4724.8525.2425.24-0.71%6,518,974
Feb 5, 202625.1826.0925.0625.4225.420.67%9,608,716
Feb 4, 202624.7725.3324.7125.2525.251.49%7,922,446
Feb 3, 202624.9824.9924.5524.8824.880.93%7,152,277
Feb 2, 202625.0225.3924.6024.6524.65-1.56%8,600,231
Jan 30, 202625.3825.5024.4225.0425.04-1.46%8,667,120
Jan 29, 202625.9526.3425.2525.4125.41-1.74%10,391,780
Jan 28, 202626.3726.5225.7525.8625.86-1.90%7,688,610
Jan 27, 202626.5226.6225.4326.3626.36-0.90%11,500,684
Jan 26, 202627.9028.0026.3626.6026.60-4.63%19,371,020
Jan 23, 202627.3927.9027.3927.8927.891.60%8,699,313
Jan 22, 202627.7127.9127.2827.4527.45-0.97%8,385,162
Jan 21, 202626.9027.9626.7727.7227.721.95%11,273,930
Jan 20, 202627.0427.3526.8527.1927.190.48%11,497,080
Jan 19, 202627.4927.6326.9027.0627.06-0.88%9,714,122
Jan 16, 202626.8227.4626.7227.3027.301.71%11,378,320
Jan 15, 202626.6327.5026.5526.8426.840.37%9,648,376
Jan 14, 202626.2327.5826.2326.7426.741.29%15,290,920
Jan 13, 202627.2927.8026.2826.4026.40-3.26%11,298,405
Jan 12, 202626.7527.4526.7027.2927.292.79%12,200,780
Jan 9, 202626.5026.7826.2026.5526.550.11%10,381,720
Jan 8, 202625.5026.8025.3826.5226.521.07%14,838,800
Jan 7, 202626.3526.5226.1026.2426.24-0.98%10,102,990
Jan 6, 202626.0526.9225.8826.5026.501.45%13,469,120
Jan 5, 202625.2626.4925.1326.1226.124.23%15,171,120
Dec 31, 202524.8725.2824.5725.0625.060.89%9,845,198
Dec 30, 202524.6325.1924.5724.8424.840.49%7,303,982
Dec 29, 202524.6124.8924.5624.7224.720.45%6,329,107
Dec 26, 202524.7225.2024.5224.6124.61-0.69%7,066,123
Dec 25, 202524.3324.9824.2424.7824.781.81%6,339,252
Dec 24, 202523.9924.4623.9724.3424.341.25%6,006,432
Dec 23, 202524.3024.3923.9324.0424.04-1.39%6,155,742
Dec 22, 202524.0424.5524.0424.3824.381.41%7,519,118
Dec 19, 202523.7824.3223.7824.0424.041.22%7,471,179