Zhejiang Hengwei Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.20	22.98	21.95	22.30	22.30	3.72%	2,433,332
Jul 30, 2026	22.68	22.94	20.88	21.50	21.50	-6.07%	2,215,240
Jul 29, 2026	23.26	23.26	22.38	22.89	22.89	-0.91%	1,674,360
Jul 28, 2026	23.88	24.35	22.84	23.10	23.10	-4.23%	1,802,780
Jul 27, 2026	23.52	24.28	23.47	24.12	24.12	2.55%	1,851,140
Jul 24, 2026	24.44	24.44	23.30	23.52	23.52	-3.84%	1,970,620
Jul 23, 2026	23.84	24.87	23.84	24.46	24.46	1.33%	1,593,620
Jul 22, 2026	24.44	24.88	23.45	24.14	24.14	-3.29%	2,621,240
Jul 21, 2026	22.94	24.96	21.53	24.96	24.96	6.85%	3,714,600
Jul 20, 2026	25.22	25.83	22.88	23.36	23.36	-8.03%	3,687,700
Jul 17, 2026	27.84	27.84	24.77	25.40	25.40	-6.58%	4,010,754
Jul 16, 2026	26.47	28.26	26.27	27.19	27.19	0.48%	3,130,080
Jul 15, 2026	26.62	27.06	25.90	27.06	27.06	2.27%	2,821,238
Jul 14, 2026	25.98	26.69	25.40	26.46	26.46	0.92%	3,196,974
Jul 13, 2026	29.02	30.40	25.93	26.22	26.22	-10.36%	4,784,160
Jul 10, 2026	28.89	31.00	28.74	29.25	29.25	1.28%	4,493,060
Jul 9, 2026	29.80	30.39	28.13	28.88	28.88	-3.05%	4,922,372
Jul 8, 2026	30.46	31.43	28.60	29.79	29.79	-6.41%	7,000,272
Jul 7, 2026	34.23	35.32	31.68	31.83	31.83	-7.17%	6,448,760
Jul 6, 2026	34.97	37.34	33.70	34.29	34.29	-1.38%	6,880,178
Jul 3, 2026	34.58	35.35	32.82	34.77	34.77	1.08%	6,045,394
Jul 2, 2026	30.50	35.58	30.10	34.40	34.40	12.64%	8,468,166
Jul 1, 2026	29.95	31.20	28.85	30.54	30.54	1.94%	4,283,260
Jun 30, 2026	28.71	30.25	28.55	29.96	29.96	4.35%	3,253,420
Jun 29, 2026	29.96	31.10	28.30	28.71	28.71	-3.56%	4,158,503
Jun 26, 2026	31.09	31.67	29.69	29.77	29.77	-5.43%	3,857,491
Jun 25, 2026	32.00	32.26	30.88	31.48	31.48	-2.21%	4,363,608
Jun 24, 2026	31.83	32.49	30.63	32.19	32.19	0.41%	5,096,935
Jun 23, 2026	31.00	32.79	30.35	32.06	32.06	0.19%	5,718,880
Jun 22, 2026	33.90	35.54	31.03	32.00	32.00	-5.74%	8,412,644
Jun 18, 2026	32.86	36.35	32.74	33.95	33.95	3.35%	10,469,760
Jun 17, 2026	32.84	33.26	32.10	32.85	32.85	-1.94%	4,832,657
Jun 16, 2026	33.30	34.02	32.36	33.50	33.50	0.81%	5,875,537
Jun 15, 2026	32.85	33.65	32.00	33.23	33.23	1.34%	5,194,915
Jun 12, 2026	34.22	34.48	32.71	32.79	32.79	-3.64%	4,831,312
Jun 11, 2026	34.00	35.20	32.51	34.03	34.03	-1.96%	6,703,746
Jun 10, 2026	36.97	37.27	33.76	34.71	34.71	-4.72%	12,123,746
Jun 9, 2026	32.24	36.43	31.99	36.43	36.43	19.99%	4,262,617
Jun 8, 2026	33.80	34.43	30.08	30.36	30.36	-10.52%	5,470,120
Jun 5, 2026	33.00	34.14	30.50	33.93	33.93	2.23%	6,481,984
Jun 4, 2026	30.14	36.25	30.14	33.19	33.19	8.89%	9,456,200
Jun 3, 2026	30.60	31.59	30.23	30.48	30.48	-2.15%	3,766,051
Jun 2, 2026	32.52	32.59	30.18	31.15	31.15	-4.51%	6,461,226
Jun 1, 2026	35.89	35.98	31.91	32.62	32.62	-9.09%	11,599,790
May 29, 2026	31.03	37.30	30.65	35.88	35.88	15.37%	8,831,093
May 28, 2026	31.33	32.30	30.56	31.10	31.10	-1.43%	3,617,501
May 27, 2026	31.10	32.97	30.86	31.55	31.55	1.08%	4,205,108
May 26, 2026	32.23	32.32	31.21	31.57	31.21	-2.00%	3,165,047
May 25, 2026	33.50	33.94	31.86	32.21	31.85	-4.25%	4,892,245
May 22, 2026	32.64	34.13	31.86	33.64	33.26	3.74%	4,588,019