Zhuhai Enpower Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	32.03	32.03	29.90	30.62	-	-0.20%	8,074,952
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
May 22, 2026	33.32	33.85	32.83	33.57	33.51	0.96%	10,662,300
May 21, 2026	33.54	35.22	33.00	33.25	33.19	-1.31%	15,737,410
May 20, 2026	33.71	34.15	33.30	33.69	33.63	-1.72%	9,006,927
May 19, 2026	33.36	34.30	33.15	34.28	34.21	2.76%	13,435,760
May 18, 2026	34.91	35.10	32.90	33.36	33.30	-2.97%	18,472,840
May 15, 2026	33.58	35.48	33.58	34.38	34.31	2.14%	15,559,570
May 14, 2026	33.59	34.36	33.20	33.66	33.60	0.24%	11,864,890
May 13, 2026	32.78	33.95	32.62	33.58	33.52	2.38%	12,148,830
May 12, 2026	33.09	33.29	32.19	32.80	32.74	-1.50%	10,780,520
May 11, 2026	32.90	34.42	32.10	33.30	33.24	2.21%	19,136,500
May 8, 2026	31.35	32.86	31.22	32.58	32.52	2.97%	14,346,180
May 7, 2026	31.78	32.50	31.60	31.64	31.58	-0.13%	13,170,410
May 6, 2026	30.81	32.00	30.50	31.68	31.62	3.33%	15,316,190
Apr 30, 2026	31.49	31.49	30.40	30.66	30.60	-2.29%	11,978,960
Apr 29, 2026	30.50	31.65	30.37	31.38	31.32	2.05%	14,020,190
Apr 28, 2026	30.70	31.44	30.29	30.75	30.69	-0.19%	13,154,860
Apr 27, 2026	29.77	30.90	29.60	30.81	30.75	3.49%	15,107,530
Apr 24, 2026	30.01	30.38	29.48	29.77	29.71	-2.01%	18,490,330
Apr 23, 2026	30.54	31.00	30.06	30.38	30.32	-0.59%	16,133,680
Apr 22, 2026	29.72	30.85	29.68	30.56	30.50	2.21%	16,976,430
Apr 21, 2026	29.65	30.58	29.44	29.90	29.84	1.63%	18,995,990
Apr 20, 2026	29.48	29.99	29.16	29.42	29.36	-0.54%	20,473,310
Apr 17, 2026	27.85	30.16	27.80	29.58	29.52	7.49%	35,481,180
Apr 16, 2026	26.97	27.90	26.78	27.52	27.47	2.12%	26,409,650
Apr 15, 2026	27.80	28.01	26.30	26.95	26.90	6.02%	39,308,270
Apr 14, 2026	24.76	25.42	24.64	25.42	25.37	2.67%	13,884,630
Apr 13, 2026	24.40	24.86	24.33	24.76	24.71	0.69%	8,562,794
Apr 10, 2026	24.62	25.08	24.53	24.59	24.54	-0.85%	11,810,300
Apr 9, 2026	23.40	26.07	23.30	24.80	24.75	5.04%	26,348,100