Zhejiang Hengwei Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	29.68	29.93	29.32	29.58	29.58	0.03%	1,334,236
Jan 12, 2026	29.28	29.64	29.09	29.57	29.57	1.44%	1,273,000
Jan 9, 2026	28.94	29.15	28.78	29.15	29.15	0.31%	1,051,600
Jan 8, 2026	28.56	29.11	28.48	29.06	29.06	1.43%	924,510
Jan 7, 2026	29.16	29.16	28.62	28.65	28.65	-1.48%	973,800
Jan 6, 2026	29.21	29.38	28.91	29.08	29.08	-	1,039,000
Jan 5, 2026	28.96	29.26	28.61	29.08	29.08	1.96%	1,259,800
Dec 31, 2025	28.80	28.98	28.25	28.52	28.52	-0.97%	1,322,106
Dec 30, 2025	29.00	29.10	28.72	28.80	28.80	-0.89%	728,490
Dec 29, 2025	29.32	29.38	28.98	29.06	29.06	-0.65%	736,600
Dec 26, 2025	29.45	29.74	29.12	29.25	29.25	-0.78%	979,400
Dec 25, 2025	29.37	29.56	29.02	29.48	29.48	1.34%	711,300
Dec 24, 2025	28.80	29.27	28.68	29.09	29.09	1.15%	754,800
Dec 23, 2025	28.79	29.12	28.70	28.76	28.76	-0.31%	791,800
Dec 22, 2025	28.90	29.10	28.79	28.85	28.85	0.31%	678,400
Dec 19, 2025	28.47	28.92	28.44	28.76	28.76	1.52%	752,200
Dec 18, 2025	28.30	28.68	28.15	28.33	28.33	0.28%	745,600
Dec 17, 2025	28.00	28.35	27.66	28.25	28.25	0.89%	841,600
Dec 16, 2025	28.65	28.65	27.96	28.00	28.00	-2.27%	835,638
Dec 15, 2025	28.71	29.04	28.46	28.65	28.65	-0.31%	608,400
Dec 12, 2025	28.81	29.47	28.62	28.74	28.74	-0.24%	839,300
Dec 11, 2025	29.69	29.85	28.81	28.81	28.81	-2.96%	1,064,400
Dec 10, 2025	30.51	30.52	29.55	29.69	29.69	-2.72%	1,235,000
Dec 9, 2025	30.16	31.00	29.82	30.52	30.52	1.19%	1,361,600
Dec 8, 2025	30.08	30.40	29.97	30.16	30.16	0.27%	742,200
Dec 5, 2025	29.50	30.13	29.37	30.08	30.08	1.62%	759,200
Dec 4, 2025	30.17	30.20	29.43	29.60	29.60	-1.63%	656,500
Dec 3, 2025	30.46	30.57	29.85	30.09	30.09	-0.79%	849,413
Dec 2, 2025	30.62	30.63	30.20	30.33	30.33	-0.98%	789,200
Dec 1, 2025	30.49	30.91	30.21	30.63	30.63	0.82%	903,400
Nov 28, 2025	30.07	30.39	29.77	30.38	30.38	0.96%	748,800
Nov 27, 2025	29.80	30.26	29.32	30.09	30.09	1.28%	958,300
Nov 26, 2025	30.38	30.67	29.52	29.71	29.71	-2.24%	1,094,845
Nov 25, 2025	29.66	30.88	29.51	30.39	30.39	2.95%	1,564,300
Nov 24, 2025	28.65	29.80	28.65	29.52	29.52	3.83%	1,360,838
Nov 21, 2025	30.14	30.22	28.20	28.43	28.43	-5.92%	1,930,181
Nov 20, 2025	30.75	30.97	30.07	30.22	30.22	-1.02%	1,050,488
Nov 19, 2025	31.35	31.64	30.39	30.53	30.53	-2.49%	1,328,494
Nov 18, 2025	31.50	31.75	30.64	31.31	31.31	-0.60%	1,315,000
Nov 17, 2025	31.83	31.98	31.47	31.50	31.50	-1.04%	1,324,798
Nov 14, 2025	31.78	32.26	31.69	31.83	31.83	-0.47%	2,251,199
Nov 13, 2025	31.35	32.36	31.32	31.98	31.98	1.36%	3,241,040