Zhuhai Enpower Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.78	33.95	32.62	33.58	33.58	2.38%	12,148,835
May 12, 2026	33.09	33.29	32.19	32.80	32.80	-1.50%	10,780,528
May 11, 2026	32.90	34.42	32.10	33.30	33.30	2.21%	19,136,503
May 8, 2026	31.35	32.86	31.22	32.58	32.58	2.97%	14,347,188
May 7, 2026	31.78	32.50	31.60	31.64	31.64	-0.13%	13,170,515
May 6, 2026	30.81	32.00	30.50	31.68	31.68	3.33%	15,316,196
Apr 30, 2026	31.49	31.49	30.40	30.66	30.66	-2.29%	11,978,963
Apr 29, 2026	30.50	31.65	30.37	31.38	31.38	2.05%	14,024,695
Apr 28, 2026	30.70	31.44	30.29	30.75	30.75	-0.19%	13,154,868
Apr 27, 2026	29.77	30.90	29.60	30.81	30.81	3.49%	15,109,233
Apr 24, 2026	30.01	30.38	29.48	29.77	29.77	-2.01%	18,490,338
Apr 23, 2026	30.54	31.00	30.06	30.38	30.38	-0.59%	16,133,688
Apr 22, 2026	29.72	30.85	29.68	30.56	30.56	2.21%	16,976,432
Apr 21, 2026	29.65	30.58	29.44	29.90	29.90	1.63%	18,995,990
Apr 20, 2026	29.48	29.99	29.16	29.42	29.42	-0.54%	20,473,310
Apr 17, 2026	27.85	30.16	27.80	29.58	29.58	7.49%	35,481,881
Apr 16, 2026	26.97	27.90	26.78	27.52	27.52	2.12%	26,409,650
Apr 15, 2026	27.80	28.01	26.30	26.95	26.95	6.02%	39,319,470
Apr 14, 2026	24.76	25.42	24.64	25.42	25.42	2.67%	13,884,631
Apr 13, 2026	24.40	24.86	24.33	24.76	24.76	0.69%	8,562,794
Apr 10, 2026	24.62	25.08	24.53	24.59	24.59	-0.85%	11,810,306
Apr 9, 2026	23.40	26.07	23.30	24.80	24.80	5.04%	26,348,100
Apr 8, 2026	23.26	23.77	23.08	23.61	23.61	3.33%	13,605,394
Apr 7, 2026	23.00	23.34	22.59	22.85	22.85	-1.80%	11,064,420
Apr 3, 2026	21.44	23.54	21.44	23.27	23.27	8.84%	18,676,747
Apr 2, 2026	21.57	21.66	21.22	21.38	21.38	-1.43%	5,266,886
Apr 1, 2026	21.47	21.71	21.25	21.69	21.69	3.04%	5,306,279
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