Zhuhai Enpower Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.95	22.80	21.73	21.93	21.93	-0.05%	11,171,799
Sep 29, 2026	21.20	22.14	20.98	21.94	21.94	3.49%	14,085,380
Sep 28, 2026	22.32	22.47	21.06	21.20	21.20	-5.82%	12,966,652
Sep 24, 2026	22.83	23.48	22.42	22.51	22.51	-2.51%	13,956,260
Sep 23, 2026	22.60	23.32	21.94	23.09	23.09	2.35%	21,181,648
Sep 22, 2026	20.86	22.65	20.75	22.56	22.56	8.15%	19,450,959
Sep 21, 2026	20.98	21.16	20.67	20.86	20.86	-0.14%	6,077,280
Sep 18, 2026	20.97	21.04	20.69	20.89	20.89	0.97%	6,344,200
Sep 17, 2026	20.65	21.26	20.38	20.69	20.69	0.29%	8,090,857
Sep 16, 2026	19.53	20.76	19.46	20.63	20.63	5.20%	10,810,476
Sep 15, 2026	19.70	19.95	19.45	19.61	19.61	-1.31%	4,673,500
Sep 14, 2026	19.68	19.90	19.37	19.87	19.87	0.86%	6,460,215
Sep 11, 2026	20.13	20.13	19.36	19.70	19.70	-3.38%	7,615,574
Sep 10, 2026	20.71	20.77	20.32	20.39	20.39	-2.25%	5,388,244
Sep 9, 2026	20.90	21.39	20.78	20.86	20.86	-0.67%	6,372,307
Sep 8, 2026	21.52	21.63	20.86	21.00	21.00	-3.00%	9,043,719
Sep 7, 2026	21.44	21.94	21.23	21.65	21.65	0.79%	11,565,963
Sep 4, 2026	21.78	22.72	21.35	21.48	21.48	0.37%	14,509,772
Sep 3, 2026	20.98	21.64	20.66	21.40	21.40	2.88%	10,626,549
Sep 2, 2026	20.54	20.95	20.40	20.80	20.80	-0.72%	6,496,728
Sep 1, 2026	21.03	21.28	20.77	20.95	20.95	-0.95%	11,278,474
Aug 31, 2026	22.12	22.12	20.68	21.15	21.15	-5.33%	18,701,785
Aug 28, 2026	22.00	22.50	21.67	22.34	22.34	2.01%	8,144,671
Aug 27, 2026	21.27	21.94	21.09	21.90	21.90	2.96%	5,937,868
Aug 26, 2026	21.60	21.65	21.02	21.27	21.27	-1.53%	4,980,273
Aug 25, 2026	21.08	21.66	20.70	21.60	21.60	1.60%	5,791,600
Aug 24, 2026	21.38	21.53	20.75	21.26	21.26	-0.65%	6,014,555
Aug 21, 2026	21.01	21.48	20.61	21.40	21.40	1.04%	4,526,999
Aug 20, 2026	21.22	21.56	21.07	21.18	21.18	0.62%	4,722,662
Aug 19, 2026	22.23	22.24	21.00	21.05	21.05	-6.28%	7,807,996
Aug 18, 2026	22.38	22.62	21.99	22.46	22.46	0.22%	6,842,815
Aug 17, 2026	22.18	22.50	21.77	22.41	22.41	2.14%	8,072,422
Aug 14, 2026	21.80	22.19	21.53	21.94	21.94	2.00%	8,024,952
Aug 13, 2026	21.60	22.30	21.51	21.51	21.51	-0.65%	10,175,829
Aug 12, 2026	21.36	21.77	21.25	21.65	21.65	1.36%	5,548,660
Aug 11, 2026	21.05	21.48	20.95	21.36	21.36	0.61%	5,946,882
Aug 10, 2026	21.39	21.60	20.92	21.23	21.23	-1.16%	7,557,663
Aug 7, 2026	21.15	21.50	20.58	21.48	21.48	1.32%	9,215,229
Aug 6, 2026	21.00	21.33	20.74	21.20	21.20	0.86%	9,109,067
Aug 5, 2026	20.50	21.25	20.48	21.02	21.02	2.34%	9,364,461
Aug 4, 2026	20.21	20.73	20.08	20.54	20.54	2.04%	8,893,814
Aug 3, 2026	20.00	20.43	19.82	20.13	20.13	1.05%	10,712,392
Jul 31, 2026	20.05	20.58	19.91	19.92	19.92	2.36%	9,152,083
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%	8,340,738
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%	13,415,206
Jul 24, 2026	19.90	20.18	19.50	19.61	19.61	-2.78%	7,044,203
Jul 23, 2026	20.00	20.35	19.90	20.17	20.17	0.10%	6,690,356
Jul 22, 2026	20.48	20.83	19.92	20.15	20.15	-3.03%	12,712,403