Zhejiang Hengwei Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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