Zhuhai Enpower Electric Co.,Ltd. (SHE:300681)
China · Delayed Price · Currency is CNY 21.69
+0.64 (3.04%)
Apr 1, 2026, 3:04 PM CST
Zhuhai Enpower Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.21 | 21.35 | 20.95 | 21.05 | 21.05 | -0.75% | 4,594,256 |
| Mar 30, 2026 | 20.97 | 21.32 | 20.91 | 21.21 | 21.21 | -0.61% | 3,699,384 |
| Mar 27, 2026 | 20.80 | 21.46 | 20.73 | 21.34 | 21.34 | 0.90% | 4,251,348 |
| Mar 26, 2026 | 21.50 | 21.68 | 21.04 | 21.15 | 21.15 | -1.63% | 4,625,877 |
| Mar 25, 2026 | 21.20 | 21.50 | 21.12 | 21.50 | 21.50 | 2.23% | 5,462,533 |
| Mar 24, 2026 | 20.83 | 21.10 | 20.42 | 21.03 | 21.03 | 2.94% | 6,302,057 |
| Mar 23, 2026 | 21.30 | 21.49 | 20.25 | 20.43 | 20.43 | -5.59% | 9,127,183 |
| Mar 20, 2026 | 22.18 | 22.20 | 21.50 | 21.64 | 21.64 | -1.64% | 4,838,561 |
| Mar 19, 2026 | 22.24 | 22.34 | 21.90 | 22.00 | 22.00 | -2.22% | 4,931,085 |
| Mar 18, 2026 | 22.48 | 22.69 | 22.13 | 22.50 | 22.50 | - | 5,081,154 |
| Mar 17, 2026 | 23.00 | 23.12 | 22.45 | 22.50 | 22.50 | -1.62% | 4,273,878 |
| Mar 16, 2026 | 22.88 | 22.88 | 22.41 | 22.87 | 22.87 | 0.26% | 4,367,157 |
| Mar 13, 2026 | 22.83 | 23.08 | 22.69 | 22.81 | 22.81 | -0.61% | 4,658,277 |
| Mar 12, 2026 | 23.32 | 23.48 | 22.85 | 22.95 | 22.95 | -1.84% | 5,169,292 |
| Mar 11, 2026 | 23.69 | 23.85 | 23.36 | 23.38 | 23.38 | -1.06% | 5,682,414 |
| Mar 10, 2026 | 23.50 | 23.78 | 23.41 | 23.63 | 23.63 | 1.81% | 4,886,850 |
| Mar 9, 2026 | 23.14 | 23.25 | 22.45 | 23.21 | 23.21 | -1.61% | 8,480,594 |
| Mar 6, 2026 | 23.10 | 23.67 | 23.06 | 23.59 | 23.59 | 1.59% | 4,882,473 |
| Mar 5, 2026 | 23.20 | 23.51 | 23.03 | 23.22 | 23.22 | 1.71% | 6,458,109 |
| Mar 4, 2026 | 22.90 | 23.40 | 22.65 | 22.83 | 22.83 | -1.51% | 7,102,483 |
| Mar 3, 2026 | 24.41 | 24.73 | 23.14 | 23.18 | 23.18 | -4.92% | 10,244,390 |
| Mar 2, 2026 | 25.00 | 25.18 | 24.30 | 24.38 | 24.38 | -4.69% | 12,297,217 |
| Feb 27, 2026 | 25.62 | 25.80 | 25.28 | 25.58 | 25.58 | -0.74% | 5,927,305 |
| Feb 26, 2026 | 25.68 | 25.85 | 25.44 | 25.77 | 25.77 | 0.12% | 6,788,404 |
| Feb 25, 2026 | 26.06 | 26.22 | 25.67 | 25.74 | 25.74 | -1.27% | 7,483,832 |
| Feb 24, 2026 | 26.10 | 26.31 | 25.90 | 26.07 | 26.07 | 0.62% | 5,987,749 |
| Feb 13, 2026 | 25.89 | 26.34 | 25.78 | 25.91 | 25.91 | 0.08% | 5,612,241 |
| Feb 12, 2026 | 25.98 | 26.10 | 25.70 | 25.89 | 25.89 | -0.46% | 6,046,191 |
| Feb 11, 2026 | 26.50 | 26.78 | 25.95 | 26.01 | 26.01 | -1.33% | 6,589,347 |
| Feb 10, 2026 | 26.49 | 26.85 | 26.20 | 26.36 | 26.36 | 0.23% | 7,792,692 |
| Feb 9, 2026 | 25.48 | 26.77 | 25.40 | 26.30 | 26.30 | 4.20% | 12,365,000 |
| Feb 6, 2026 | 25.21 | 25.47 | 24.85 | 25.24 | 25.24 | -0.71% | 6,518,974 |
| Feb 5, 2026 | 25.18 | 26.09 | 25.06 | 25.42 | 25.42 | 0.67% | 9,608,716 |
| Feb 4, 2026 | 24.77 | 25.33 | 24.71 | 25.25 | 25.25 | 1.49% | 7,922,446 |
| Feb 3, 2026 | 24.98 | 24.99 | 24.55 | 24.88 | 24.88 | 0.93% | 7,152,277 |
| Feb 2, 2026 | 25.02 | 25.39 | 24.60 | 24.65 | 24.65 | -1.56% | 8,600,231 |
| Jan 30, 2026 | 25.38 | 25.50 | 24.42 | 25.04 | 25.04 | -1.46% | 8,667,120 |
| Jan 29, 2026 | 25.95 | 26.34 | 25.25 | 25.41 | 25.41 | -1.74% | 10,391,780 |
| 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 |