Zhuhai Enpower Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	26.37	26.52	25.75	25.86	25.86	-1.90%	7,688,610
Jan 27, 2026	26.52	26.62	25.43	26.36	26.36	-0.90%	11,500,684
Jan 26, 2026	27.90	28.00	26.36	26.60	26.60	-4.63%	19,371,020
Jan 23, 2026	27.39	27.90	27.39	27.89	27.89	1.60%	8,699,313
Jan 22, 2026	27.71	27.91	27.28	27.45	27.45	-0.97%	8,385,162
Jan 21, 2026	26.90	27.96	26.77	27.72	27.72	1.95%	11,273,930
Jan 20, 2026	27.04	27.35	26.85	27.19	27.19	0.48%	11,497,080
Jan 19, 2026	27.49	27.63	26.90	27.06	27.06	-0.88%	9,714,122
Jan 16, 2026	26.82	27.46	26.72	27.30	27.30	1.71%	11,378,320
Jan 15, 2026	26.63	27.50	26.55	26.84	26.84	0.37%	9,648,376
Jan 14, 2026	26.23	27.58	26.23	26.74	26.74	1.29%	15,290,920
Jan 13, 2026	27.29	27.80	26.28	26.40	26.40	-3.26%	11,298,405
Jan 12, 2026	26.75	27.45	26.70	27.29	27.29	2.79%	12,200,780
Jan 9, 2026	26.50	26.78	26.20	26.55	26.55	0.11%	10,381,720
Jan 8, 2026	25.50	26.80	25.38	26.52	26.52	1.07%	14,838,800
Jan 7, 2026	26.35	26.52	26.10	26.24	26.24	-0.98%	10,102,990
Jan 6, 2026	26.05	26.92	25.88	26.50	26.50	1.45%	13,469,120
Jan 5, 2026	25.26	26.49	25.13	26.12	26.12	4.23%	15,171,120
Dec 31, 2025	24.87	25.28	24.57	25.06	25.06	0.89%	9,845,198
Dec 30, 2025	24.63	25.19	24.57	24.84	24.84	0.49%	7,303,982
Dec 29, 2025	24.61	24.89	24.56	24.72	24.72	0.45%	6,329,107
Dec 26, 2025	24.72	25.20	24.52	24.61	24.61	-0.69%	7,066,123
Dec 25, 2025	24.33	24.98	24.24	24.78	24.78	1.81%	6,339,252
Dec 24, 2025	23.99	24.46	23.97	24.34	24.34	1.25%	6,006,432
Dec 23, 2025	24.30	24.39	23.93	24.04	24.04	-1.39%	6,155,742
Dec 22, 2025	24.04	24.55	24.04	24.38	24.38	1.41%	7,519,118
Dec 19, 2025	23.78	24.32	23.78	24.04	24.04	1.22%	7,471,179
Dec 18, 2025	23.83	24.28	23.72	23.75	23.75	-1.12%	6,517,038
Dec 17, 2025	23.66	24.20	23.30	24.02	24.02	1.31%	9,864,103
Dec 16, 2025	24.13	24.23	23.45	23.71	23.71	-3.93%	13,701,750
Dec 15, 2025	24.99	25.32	24.64	24.68	24.68	-2.95%	8,336,361
Dec 12, 2025	25.25	25.75	25.16	25.43	25.43	0.04%	6,907,059
Dec 11, 2025	26.54	26.54	25.42	25.42	25.42	-4.29%	10,432,310
Dec 10, 2025	26.88	26.88	26.38	26.56	26.56	-2.25%	8,148,234
Dec 9, 2025	27.55	27.93	27.12	27.17	27.17	-2.23%	5,244,390
Dec 8, 2025	27.80	28.08	27.61	27.79	27.79	0.07%	6,163,886
Dec 5, 2025	27.38	27.80	26.96	27.77	27.77	1.31%	5,420,062
Dec 4, 2025	27.54	27.88	27.12	27.41	27.41	-0.62%	3,867,920
Dec 3, 2025	28.16	28.27	27.44	27.58	27.58	-2.06%	4,440,179
Dec 2, 2025	28.40	28.40	27.86	28.16	28.16	-0.85%	3,308,800
Dec 1, 2025	28.39	28.70	28.13	28.40	28.40	0.35%	4,366,021
Nov 28, 2025	27.87	28.32	27.61	28.30	28.30	1.40%	3,812,133
Nov 27, 2025	27.69	28.42	27.60	27.91	27.91	1.09%	4,766,915
Nov 26, 2025	27.80	28.00	27.59	27.61	27.61	-0.68%	3,332,057
Nov 25, 2025	27.90	28.24	27.77	27.80	27.80	-0.36%	4,399,006
Nov 24, 2025	27.16	28.10	26.88	27.90	27.90	2.72%	6,317,099
Nov 21, 2025	27.46	27.95	27.00	27.16	27.16	-1.13%	5,816,793
Nov 20, 2025	28.11	28.33	27.33	27.47	27.47	-1.79%	4,171,345
Nov 19, 2025	28.50	28.65	27.78	27.97	27.97	-2.03%	5,217,980
Nov 18, 2025	29.23	29.23	28.37	28.55	28.55	-2.02%	6,785,504