Zhejiang Hengwei Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.22	46.60	44.24	46.33	46.33	-1.55%	5,845,515
Apr 27, 2026	43.46	48.06	43.43	47.06	47.06	9.14%	7,389,089
Apr 24, 2026	41.91	44.94	40.87	43.12	43.12	0.82%	7,018,358
Apr 23, 2026	39.50	43.50	38.40	42.77	42.77	7.90%	6,401,504
Apr 22, 2026	38.10	40.67	37.95	39.64	39.64	3.23%	4,515,858
Apr 21, 2026	38.20	38.46	37.47	38.40	38.40	-0.47%	3,774,528
Apr 20, 2026	38.91	40.13	38.22	38.58	38.58	-1.03%	4,204,413
Apr 17, 2026	38.01	39.05	37.76	38.98	38.98	-0.41%	4,648,716
Apr 16, 2026	36.52	39.99	36.12	39.14	39.14	7.14%	7,471,259
Apr 15, 2026	37.00	37.44	36.33	36.53	36.53	-0.60%	2,821,136
Apr 14, 2026	37.00	37.49	36.28	36.75	36.75	-0.68%	3,625,730
Apr 13, 2026	36.72	37.66	36.24	37.00	37.00	-1.10%	4,664,907
Apr 10, 2026	35.95	38.88	35.61	37.41	37.41	3.97%	7,002,219
Apr 9, 2026	35.06	37.85	34.88	35.98	35.98	1.75%	6,018,892
Apr 8, 2026	34.16	35.37	34.16	35.36	35.36	4.52%	3,329,300
Apr 7, 2026	33.31	34.58	33.31	33.83	33.83	1.44%	2,376,833
Apr 3, 2026	33.70	34.15	33.00	33.35	33.35	-1.04%	1,360,421
Apr 2, 2026	34.29	34.42	33.44	33.70	33.70	-2.38%	1,772,600
Apr 1, 2026	34.20	34.84	33.70	34.52	34.52	1.47%	2,307,832
Mar 31, 2026	33.92	34.46	33.33	34.02	34.02	-0.70%	2,695,315
Mar 30, 2026	33.38	34.51	33.20	34.26	34.26	2.12%	2,841,448
Mar 27, 2026	33.77	33.80	32.80	33.55	33.55	0.30%	2,050,700
Mar 26, 2026	32.95	34.96	32.82	33.45	33.45	1.55%	3,191,868
Mar 25, 2026	31.98	33.19	31.80	32.94	32.94	3.39%	2,318,200
Mar 24, 2026	31.11	31.89	30.32	31.86	31.86	5.15%	2,331,374
Mar 23, 2026	31.39	32.49	30.00	30.30	30.30	-7.23%	3,127,941
Mar 20, 2026	33.94	34.54	32.64	32.66	32.66	-3.57%	3,117,192
Mar 19, 2026	34.20	34.50	33.45	33.87	33.87	-2.22%	2,383,806
Mar 18, 2026	32.69	34.69	32.32	34.64	34.64	6.19%	3,886,493
Mar 17, 2026	33.95	34.28	32.51	32.62	32.62	-3.92%	2,223,927
Mar 16, 2026	33.35	34.25	33.30	33.95	33.95	2.54%	3,305,189
Mar 13, 2026	32.21	34.45	32.21	33.11	33.11	1.81%	2,990,954
Mar 12, 2026	33.39	33.39	32.46	32.52	32.52	-2.28%	1,819,841
Mar 11, 2026	33.40	33.79	33.07	33.28	33.28	-0.30%	2,625,500
Mar 10, 2026	33.02	33.60	32.81	33.38	33.38	2.05%	2,015,200
Mar 9, 2026	32.00	32.75	31.64	32.71	32.71	0.34%	2,040,500
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