Zhuhai Enpower Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.00	20.43	19.82	20.13	20.13	1.05%	10,713,092
Jul 31, 2026	20.05	20.58	19.91	19.92	19.92	2.36%	9,152,983
Jul 30, 2026	20.22	20.44	19.37	19.46	19.46	-3.90%	7,977,270
Jul 29, 2026	20.20	20.34	19.58	20.25	20.25	0.05%	8,342,638
Jul 28, 2026	20.56	20.98	20.11	20.24	20.24	-3.02%	7,398,860
Jul 27, 2026	19.60	20.98	19.59	20.87	20.87	6.43%	13,418,306
Jul 24, 2026	19.90	20.18	19.50	19.61	19.61	-2.78%	7,045,503
Jul 23, 2026	20.00	20.35	19.90	20.17	20.17	0.10%	6,692,856
Jul 22, 2026	20.48	20.83	19.92	20.15	20.15	-3.03%	12,712,403
Jul 21, 2026	20.39	20.84	18.84	20.78	20.78	1.91%	15,137,577
Jul 20, 2026	21.67	21.97	19.94	20.39	20.39	-5.21%	13,766,724
Jul 17, 2026	23.33	23.54	21.32	21.51	21.51	-7.80%	11,849,653
Jul 16, 2026	23.64	24.43	23.11	23.33	23.33	-2.22%	8,459,004
Jul 15, 2026	25.20	25.29	23.76	23.86	23.86	-5.88%	9,772,647
Jul 14, 2026	24.57	25.70	24.23	25.35	25.35	3.05%	11,073,883
Jul 13, 2026	26.48	26.56	24.49	24.60	24.60	-7.20%	11,117,750
Jul 10, 2026	27.03	27.77	26.51	26.51	26.51	-2.07%	9,015,865
Jul 9, 2026	27.80	27.80	25.90	27.07	27.07	-1.92%	11,375,221
Jul 8, 2026	28.29	28.99	27.45	27.60	27.60	-2.75%	10,171,076
Jul 7, 2026	30.24	31.24	28.10	28.38	28.38	-6.37%	11,663,146
Jul 6, 2026	31.12	31.30	30.26	30.31	30.31	-2.85%	11,331,048
Jul 3, 2026	29.20	31.76	28.89	31.20	31.20	6.89%	15,963,557
Jul 2, 2026	29.40	30.71	29.01	29.19	29.19	-2.05%	10,908,550
Jul 1, 2026	28.51	29.92	28.32	29.80	29.80	4.12%	11,979,254
Jun 30, 2026	27.40	28.80	27.40	28.62	28.62	3.47%	8,644,740
Jun 29, 2026	28.99	29.44	27.40	27.66	27.66	-2.47%	12,347,511
Jun 26, 2026	29.70	29.80	27.98	28.36	28.36	-5.09%	12,009,500
Jun 25, 2026	30.60	30.77	29.50	29.88	29.88	-2.54%	8,334,655
Jun 24, 2026	30.55	31.15	30.12	30.66	30.66	-0.39%	8,513,920
Jun 23, 2026	30.68	31.30	29.90	30.78	30.78	0.33%	9,218,052
Jun 22, 2026	31.78	32.00	29.59	30.68	30.68	-3.52%	14,353,555
Jun 18, 2026	32.03	33.27	31.71	31.80	31.80	-1.43%	10,360,692
Jun 17, 2026	32.00	32.42	31.45	32.26	32.26	1.77%	10,379,312
Jun 16, 2026	31.44	32.33	31.06	31.70	31.70	1.25%	10,104,167
Jun 15, 2026	30.34	31.45	30.05	31.31	31.31	3.33%	9,832,273
Jun 12, 2026	30.17	32.30	29.94	30.30	30.30	-0.10%	13,976,250
Jun 11, 2026	31.08	31.58	29.99	30.33	30.33	-3.65%	11,198,079
Jun 10, 2026	32.01	32.50	30.89	31.48	31.48	-3.13%	11,583,948
Jun 9, 2026	32.11	33.85	32.11	32.56	32.50	3.27%	14,060,855
Jun 8, 2026	31.00	32.55	30.83	31.53	31.47	-2.89%	13,162,164
Jun 5, 2026	32.54	33.50	32.06	32.47	32.41	0.37%	15,269,990
Jun 4, 2026	34.30	34.90	31.90	32.35	32.29	-5.35%	24,615,870
Jun 3, 2026	32.40	35.35	32.39	34.18	34.11	4.72%	21,008,490
Jun 2, 2026	31.65	33.56	31.50	32.64	32.58	2.58%	14,084,550
Jun 1, 2026	33.50	33.57	31.53	31.82	31.76	-2.87%	18,911,260
May 29, 2026	35.37	35.38	32.59	32.76	32.70	-5.84%	15,623,110
May 28, 2026	30.80	35.57	30.61	34.79	34.72	11.79%	26,642,920
May 27, 2026	32.01	32.36	30.80	31.12	31.06	-3.35%	14,168,470
May 26, 2026	33.14	34.00	31.81	32.20	32.14	-3.71%	14,756,600
May 25, 2026	33.70	34.09	33.10	33.44	33.38	-0.39%	10,093,610