Zhejiang Hengwei Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.20	34.84	33.70	34.52	34.52	1.47%	2,307,832
Mar 31, 2026	33.92	34.46	33.33	34.02	34.02	-0.70%	2,695,315
Mar 30, 2026	33.38	34.51	33.20	34.26	34.26	2.12%	2,841,448
Mar 27, 2026	33.77	33.80	32.80	33.55	33.55	0.30%	2,050,700
Mar 26, 2026	32.95	34.96	32.82	33.45	33.45	1.55%	3,191,868
Mar 25, 2026	31.98	33.19	31.80	32.94	32.94	3.39%	2,318,200
Mar 24, 2026	31.11	31.89	30.32	31.86	31.86	5.15%	2,331,374
Mar 23, 2026	31.39	32.49	30.00	30.30	30.30	-7.23%	3,127,941
Mar 20, 2026	33.94	34.54	32.64	32.66	32.66	-3.57%	3,117,192
Mar 19, 2026	34.20	34.50	33.45	33.87	33.87	-2.22%	2,383,806
Mar 18, 2026	32.69	34.69	32.32	34.64	34.64	6.19%	3,886,493
Mar 17, 2026	33.95	34.28	32.51	32.62	32.62	-3.92%	2,223,927
Mar 16, 2026	33.35	34.25	33.30	33.95	33.95	2.54%	3,305,189
Mar 13, 2026	32.21	34.45	32.21	33.11	33.11	1.81%	2,990,954
Mar 12, 2026	33.39	33.39	32.46	32.52	32.52	-2.28%	1,819,841
Mar 11, 2026	33.40	33.79	33.07	33.28	33.28	-0.30%	2,625,500
Mar 10, 2026	33.02	33.60	32.81	33.38	33.38	2.05%	2,015,200
Mar 9, 2026	32.00	32.75	31.64	32.71	32.71	0.34%	2,040,500
Mar 6, 2026	32.52	32.63	31.74	32.60	32.60	1.31%	2,053,000
Mar 5, 2026	33.33	33.82	32.01	32.18	32.18	-1.68%	3,152,117
Mar 4, 2026	31.85	32.76	31.42	32.73	32.73	2.76%	2,660,547
Mar 3, 2026	31.74	33.05	31.74	31.85	31.85	0.35%	3,665,418
Mar 2, 2026	32.83	33.09	31.02	31.74	31.74	-4.54%	4,143,207
Feb 27, 2026	33.27	33.30	32.85	33.25	33.25	-0.03%	1,735,732
Feb 26, 2026	33.70	33.78	32.80	33.26	33.26	-0.69%	2,172,746
Feb 25, 2026	33.39	33.70	33.05	33.49	33.49	0.93%	2,425,168
Feb 24, 2026	33.27	33.58	33.05	33.18	33.18	1.22%	2,523,366
Feb 13, 2026	33.51	34.10	32.76	32.78	32.78	-2.30%	3,522,577
Feb 12, 2026	34.57	34.57	33.39	33.55	33.55	-2.98%	3,730,154
Feb 11, 2026	35.27	35.28	34.07	34.58	34.58	-1.48%	3,527,366
Feb 10, 2026	36.46	36.46	34.86	35.10	35.10	-3.70%	5,614,808
Feb 9, 2026	34.56	37.37	34.01	36.45	36.45	6.39%	9,476,806
Feb 6, 2026	33.30	35.48	32.91	34.26	34.26	-2.14%	8,673,970
Feb 5, 2026	30.67	35.89	30.48	35.01	35.01	14.71%	11,847,367
Feb 4, 2026	30.37	30.64	30.17	30.52	30.52	-	986,600
Feb 3, 2026	30.59	30.65	30.01	30.52	30.52	1.77%	959,641
Feb 2, 2026	30.72	30.77	29.96	29.99	29.99	-1.22%	1,184,210
Jan 30, 2026	29.60	30.45	29.45	30.36	30.36	1.88%	1,159,994
Jan 29, 2026	29.97	30.61	29.55	29.80	29.80	-1.39%	1,180,510
Jan 28, 2026	30.51	30.72	30.11	30.22	30.22	-1.47%	850,800
Jan 27, 2026	30.86	30.93	29.52	30.67	30.67	-0.62%	1,256,400
Jan 26, 2026	31.00	31.16	30.54	30.86	30.86	-0.29%	1,217,900
Jan 23, 2026	30.97	31.00	30.70	30.95	30.95	0.39%	939,526
Jan 22, 2026	30.88	30.98	30.68	30.83	30.83	0.49%	884,014
Jan 21, 2026	30.37	30.78	30.22	30.68	30.68	0.62%	905,100
Jan 20, 2026	30.93	30.93	30.23	30.49	30.49	-1.07%	1,095,702
Jan 19, 2026	30.20	30.82	30.15	30.82	30.82	1.12%	1,265,300
Jan 16, 2026	30.10	30.67	29.88	30.48	30.48	1.33%	1,368,106
Jan 15, 2026	29.44	30.22	29.44	30.08	30.08	1.55%	1,425,900
Jan 14, 2026	29.59	29.96	29.14	29.62	29.62	0.14%	1,480,094