Zhejiang EV-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.10	49.45	47.73	47.94	47.94	-3.05%	4,235,861
Mar 12, 2026	51.03	51.20	49.11	49.45	49.45	-2.79%	3,700,300
Mar 11, 2026	51.55	52.10	50.54	50.87	50.87	-2.92%	7,071,954
Mar 10, 2026	46.89	53.39	46.88	52.40	52.40	13.37%	9,781,716
Mar 9, 2026	45.17	46.68	44.11	46.22	46.22	0.81%	4,974,780
Mar 6, 2026	47.87	47.96	44.88	45.85	45.85	-3.29%	5,037,053
Mar 5, 2026	47.02	48.20	46.67	47.41	47.41	2.51%	3,094,279
Mar 4, 2026	46.51	47.83	46.10	46.25	46.25	-1.62%	3,545,381
Mar 3, 2026	48.65	49.68	46.92	47.01	47.01	-2.27%	4,663,495
Mar 2, 2026	48.68	50.12	48.00	48.10	48.10	-2.55%	4,414,059
Feb 27, 2026	49.29	50.54	48.70	49.36	49.36	0.06%	3,014,905
Feb 26, 2026	48.90	49.80	48.54	49.33	49.33	0.80%	3,685,727
Feb 25, 2026	49.61	49.71	47.97	48.94	48.94	-1.45%	4,141,818
Feb 24, 2026	50.43	50.49	49.11	49.66	49.66	-0.58%	2,881,520
Feb 13, 2026	51.34	51.66	49.80	49.95	49.95	-3.35%	2,959,182
Feb 12, 2026	49.75	51.97	49.51	51.68	51.68	4.40%	5,551,840
Feb 11, 2026	49.45	50.47	49.10	49.50	49.50	0.73%	2,893,500
Feb 10, 2026	49.35	49.96	48.58	49.14	49.14	-1.42%	3,642,659
Feb 9, 2026	51.19	52.07	49.60	49.85	49.85	-3.15%	5,640,124
Feb 6, 2026	50.03	52.30	49.24	51.47	51.47	3.31%	4,639,625
Feb 5, 2026	51.75	51.99	48.88	49.82	49.82	-2.88%	5,291,966
Feb 4, 2026	49.50	53.43	49.33	51.30	51.30	4.18%	7,044,000
Feb 3, 2026	48.00	49.55	47.99	49.24	49.24	3.66%	4,953,586
Feb 2, 2026	47.97	48.97	47.03	47.50	47.50	-0.38%	4,385,903
Jan 30, 2026	47.07	47.96	46.16	47.68	47.68	1.10%	3,588,418
Jan 29, 2026	48.62	49.45	46.86	47.16	47.16	-3.24%	5,182,437
Jan 28, 2026	50.39	50.50	48.67	48.74	48.74	-3.77%	4,151,607
Jan 27, 2026	49.72	50.68	48.50	50.65	50.65	0.80%	5,043,379
Jan 26, 2026	49.26	50.77	48.81	50.25	50.25	2.13%	6,542,969
Jan 23, 2026	49.82	49.90	48.44	49.20	49.20	-1.68%	5,043,805
Jan 22, 2026	51.21	51.68	49.76	50.04	50.04	-2.25%	5,731,373
Jan 21, 2026	48.20	52.09	47.62	51.19	51.19	7.63%	9,072,335
Jan 20, 2026	48.59	48.98	47.14	47.56	47.56	-1.51%	5,326,010
Jan 19, 2026	49.20	49.33	46.53	48.29	48.29	1.36%	10,295,940
Jan 16, 2026	49.00	49.98	47.30	47.64	47.64	7.98%	14,562,970
Jan 15, 2026	43.48	44.77	43.10	44.12	44.12	0.34%	4,069,717
Jan 14, 2026	42.83	44.49	42.31	43.97	43.97	3.29%	5,565,736
Jan 13, 2026	43.74	43.80	42.37	42.57	42.57	-2.67%	4,047,753
Jan 12, 2026	43.96	44.22	42.47	43.74	43.74	-0.43%	4,209,688
Jan 9, 2026	44.49	44.99	43.66	43.93	43.93	-1.10%	3,858,211
Jan 8, 2026	45.68	46.27	44.21	44.42	44.42	-2.86%	4,100,274
Jan 7, 2026	44.00	46.99	43.52	45.73	45.73	3.53%	7,399,713
Jan 6, 2026	41.87	45.11	41.87	44.17	44.17	5.49%	7,646,415
Jan 5, 2026	40.23	42.15	40.09	41.87	41.87	4.39%	4,342,756
Dec 31, 2025	40.93	40.93	39.90	40.11	40.11	-1.21%	2,478,248
Dec 30, 2025	41.21	41.35	40.33	40.60	40.60	-1.10%	3,036,300
Dec 29, 2025	41.80	41.91	40.95	41.05	41.05	-1.72%	3,377,672
Dec 26, 2025	43.07	43.50	41.62	41.77	41.77	-4.13%	6,361,023
Dec 25, 2025	41.70	45.25	41.27	43.57	43.57	6.01%	9,704,900
Dec 24, 2025	40.30	41.16	40.00	41.10	41.10	1.73%	2,661,643