Zhuhai Enpower Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	18.99	19.14	18.42	18.72	18.72	-2.50%	10,223,301
Oct 23, 2026	17.72	19.31	16.96	19.20	19.20	5.32%	19,239,375
Oct 22, 2026	18.95	19.56	18.18	18.23	18.23	-3.75%	14,894,247
Oct 21, 2026	19.61	20.08	18.85	18.94	18.94	-3.37%	17,355,720
Oct 20, 2026	20.11	20.32	19.30	19.60	19.60	-2.54%	20,282,508
Oct 19, 2026	19.99	20.84	19.80	20.11	20.11	-3.50%	32,567,762
Oct 16, 2026	17.68	20.84	17.65	20.84	20.84	19.98%	29,808,800
Oct 15, 2026	17.76	18.00	17.33	17.37	17.37	-5.08%	9,085,456
Oct 14, 2026	18.99	19.13	18.30	18.30	18.30	-4.39%	7,817,625
Oct 13, 2026	19.23	19.44	18.41	19.14	19.14	-2.20%	11,229,246
Oct 12, 2026	19.76	20.02	19.38	19.57	19.57	-1.06%	8,190,122
Oct 9, 2026	20.01	20.30	18.90	19.78	19.78	-1.98%	13,758,645
Oct 8, 2026	22.09	22.15	20.10	20.18	20.18	-7.98%	16,862,746
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