Skip to main content
logo
Zhuhai Enpower Electric Co.,Ltd. (SHE:300681)
China flag China · Delayed Price · Currency is CNY
30.38
-0.18 (-0.59%)
Apr 23, 2026, 3:04 PM CST

Zhuhai Enpower Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202630.5431.0030.0630.3830.38-0.59%16,133,688
Apr 22, 202629.7230.8529.6830.5630.562.21%16,976,432
Apr 21, 202629.6530.5829.4429.9029.901.63%18,995,990
Apr 20, 202629.4829.9929.1629.4229.42-0.54%20,473,310
Apr 17, 202627.8530.1627.8029.5829.587.49%35,481,881
Apr 16, 202626.9727.9026.7827.5227.522.12%26,409,650
Apr 15, 202627.8028.0126.3026.9526.956.02%39,319,470
Apr 14, 202624.7625.4224.6425.4225.422.67%13,884,631
Apr 13, 202624.4024.8624.3324.7624.760.69%8,562,794
Apr 10, 202624.6225.0824.5324.5924.59-0.85%11,810,306
Apr 9, 202623.4026.0723.3024.8024.805.04%26,348,100
Apr 8, 202623.2623.7723.0823.6123.613.33%13,605,394
Apr 7, 202623.0023.3422.5922.8522.85-1.80%11,064,420
Apr 3, 202621.4423.5421.4423.2723.278.84%18,676,747
Apr 2, 202621.5721.6621.2221.3821.38-1.43%5,266,886
Apr 1, 202621.4721.7121.2521.6921.693.04%5,306,279
Mar 31, 202621.2121.3520.9521.0521.05-0.75%4,594,256
Mar 30, 202620.9721.3220.9121.2121.21-0.61%3,699,384
Mar 27, 202620.8021.4620.7321.3421.340.90%4,251,348
Mar 26, 202621.5021.6821.0421.1521.15-1.63%4,625,877
Mar 25, 202621.2021.5021.1221.5021.502.23%5,462,533
Mar 24, 202620.8321.1020.4221.0321.032.94%6,302,057
Mar 23, 202621.3021.4920.2520.4320.43-5.59%9,127,183
Mar 20, 202622.1822.2021.5021.6421.64-1.64%4,838,561
Mar 19, 202622.2422.3421.9022.0022.00-2.22%4,931,085
Mar 18, 202622.4822.6922.1322.5022.50-5,081,154
Mar 17, 202623.0023.1222.4522.5022.50-1.62%4,273,878
Mar 16, 202622.8822.8822.4122.8722.870.26%4,367,157
Mar 13, 202622.8323.0822.6922.8122.81-0.61%4,658,277
Mar 12, 202623.3223.4822.8522.9522.95-1.84%5,169,292
Mar 11, 202623.6923.8523.3623.3823.38-1.06%5,682,414
Mar 10, 202623.5023.7823.4123.6323.631.81%4,886,850
Mar 9, 202623.1423.2522.4523.2123.21-1.61%8,480,594
Mar 6, 202623.1023.6723.0623.5923.591.59%4,882,473
Mar 5, 202623.2023.5123.0323.2223.221.71%6,458,109
Mar 4, 202622.9023.4022.6522.8322.83-1.51%7,102,483
Mar 3, 202624.4124.7323.1423.1823.18-4.92%10,244,390
Mar 2, 202625.0025.1824.3024.3824.38-4.69%12,297,217
Feb 27, 202625.6225.8025.2825.5825.58-0.74%5,927,305
Feb 26, 202625.6825.8525.4425.7725.770.12%6,788,404
Feb 25, 202626.0626.2225.6725.7425.74-1.27%7,483,832
Feb 24, 202626.1026.3125.9026.0726.070.62%5,987,749
Feb 13, 202625.8926.3425.7825.9125.910.08%5,612,241
Feb 12, 202625.9826.1025.7025.8925.89-0.46%6,046,191
Feb 11, 202626.5026.7825.9526.0126.01-1.33%6,589,347
Feb 10, 202626.4926.8526.2026.3626.360.23%7,792,692
Feb 9, 202625.4826.7725.4026.3026.304.20%12,365,000
Feb 6, 202625.2125.4724.8525.2425.24-0.71%6,518,974
Feb 5, 202625.1826.0925.0625.4225.420.67%9,608,716
Feb 4, 202624.7725.3324.7125.2525.251.49%7,922,446