Zhejiang Hengwei Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	31.84	34.41	31.29	32.43	32.06	1.84%	5,872,393
May 20, 2026	30.00	32.36	29.86	31.84	31.48	5.22%	6,011,898
May 19, 2026	30.72	30.89	29.01	30.26	29.92	-1.47%	9,311,750
May 18, 2026	34.83	35.00	30.41	30.71	30.37	-12.44%	10,025,575
May 15, 2026	33.71	36.16	33.71	35.08	34.68	3.28%	5,084,726
May 14, 2026	35.50	35.57	33.01	33.96	33.58	-4.50%	6,260,540
May 13, 2026	35.28	37.84	35.21	35.56	35.16	-0.18%	5,292,290
May 12, 2026	36.45	36.74	34.80	35.63	35.23	-3.05%	4,536,300
May 11, 2026	36.34	37.07	35.08	36.75	36.33	2.72%	5,550,832
May 8, 2026	35.40	36.42	34.89	35.78	35.37	-0.62%	4,698,483
May 7, 2026	34.86	37.19	34.64	36.00	35.59	2.27%	7,147,666
May 6, 2026	33.70	36.42	33.51	35.20	34.80	1.84%	6,762,623
Apr 30, 2026	34.97	35.06	33.36	34.56	34.17	-2.48%	7,689,395
Apr 29, 2026	32.50	35.86	32.26	35.44	35.04	7.10%	9,151,187
Apr 28, 2026	33.01	33.29	31.60	33.09	32.72	-1.55%	8,183,580
Apr 27, 2026	31.04	34.33	31.02	33.61	33.23	9.14%	10,343,884
Apr 24, 2026	29.94	32.10	29.19	30.80	30.45	0.82%	9,825,700
Apr 23, 2026	28.21	31.07	27.43	30.55	30.20	7.90%	8,961,825
Apr 22, 2026	27.21	29.05	27.11	28.31	27.99	3.23%	6,322,200
Apr 21, 2026	27.29	27.47	26.76	27.43	27.12	-0.47%	5,284,338
Apr 20, 2026	27.79	28.66	27.30	27.56	27.25	-1.03%	5,886,177
Apr 17, 2026	27.15	27.89	26.97	27.84	27.53	-0.41%	6,508,201
Apr 16, 2026	26.09	28.56	25.80	27.96	27.64	7.14%	10,455,422
Apr 15, 2026	26.43	26.74	25.95	26.09	25.80	-0.60%	3,949,589
Apr 14, 2026	26.43	26.78	25.91	26.25	25.95	-0.68%	5,076,021
Apr 13, 2026	26.23	26.90	25.89	26.43	26.13	-1.10%	6,530,869
Apr 10, 2026	25.68	27.77	25.44	26.72	26.42	3.97%	9,803,106
Apr 9, 2026	25.04	27.04	24.91	25.70	25.41	1.75%	8,426,448
Apr 8, 2026	24.40	25.26	24.40	25.26	24.97	4.52%	4,661,019
Apr 7, 2026	23.79	24.70	23.79	24.16	23.89	1.44%	3,327,565
Apr 3, 2026	24.07	24.39	23.57	23.82	23.55	-1.04%	1,904,588
Apr 2, 2026	24.49	24.59	23.89	24.07	23.80	-2.38%	2,481,639
Apr 1, 2026	24.43	24.89	24.07	24.66	24.38	1.47%	3,230,964
Mar 31, 2026	24.23	24.61	23.81	24.30	24.03	-0.70%	3,773,440
Mar 30, 2026	23.84	24.65	23.71	24.47	24.19	2.12%	3,978,027
Mar 27, 2026	24.12	24.14	23.43	23.96	23.69	0.30%	2,870,979
Mar 26, 2026	23.54	24.97	23.44	23.89	23.62	1.55%	4,468,614
Mar 25, 2026	22.84	23.71	22.71	23.53	23.26	3.39%	3,245,479
Mar 24, 2026	22.22	22.78	21.66	22.76	22.50	5.15%	3,263,922
Mar 23, 2026	22.42	23.21	21.43	21.64	21.40	-7.23%	4,379,116
Mar 20, 2026	24.24	24.67	23.31	23.33	23.06	-3.57%	4,364,068
Mar 19, 2026	24.43	24.64	23.89	24.19	23.92	-2.22%	3,337,328
Mar 18, 2026	23.35	24.78	23.09	24.74	24.46	6.19%	5,441,089
Mar 17, 2026	24.25	24.49	23.22	23.30	23.04	-3.92%	3,113,497
Mar 16, 2026	23.82	24.46	23.79	24.25	23.98	2.54%	4,627,263