Zhejiang Hengwei Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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