Zhejiang EV-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.82	49.82	46.28	47.29	-	0.28%	1,097,100
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
Dec 23, 2025	40.21	40.79	40.10	40.40	40.40	0.57%	2,704,903
Dec 22, 2025	39.67	41.28	39.41	40.17	40.17	1.44%	2,287,422
Dec 19, 2025	40.20	40.75	39.50	39.60	39.60	-0.63%	2,063,608
Dec 18, 2025	39.80	40.48	39.61	39.85	39.85	-0.33%	1,726,220
Dec 17, 2025	39.53	40.06	38.90	39.98	39.98	0.93%	1,604,688
Dec 16, 2025	41.12	41.27	39.55	39.61	39.61	-3.88%	1,838,440
Dec 15, 2025	42.08	42.18	41.13	41.21	41.21	-1.97%	2,087,269
Dec 12, 2025	42.46	42.77	41.50	42.04	42.04	-1.34%	1,988,629
Dec 11, 2025	43.04	43.57	42.51	42.61	42.61	-1.00%	1,570,354
Dec 10, 2025	42.60	43.44	42.10	43.04	43.04	0.65%	1,965,243
Dec 9, 2025	42.87	43.57	42.58	42.76	42.76	-0.65%	2,122,180
Dec 8, 2025	41.78	44.00	41.08	43.04	43.04	3.07%	3,348,340
Dec 5, 2025	41.11	42.29	41.05	41.76	41.76	0.99%	2,230,940
Dec 4, 2025	41.32	41.81	41.03	41.35	41.35	0.10%	1,676,580
Dec 3, 2025	41.00	41.58	40.67	41.31	41.31	1.57%	2,062,766
Dec 2, 2025	41.49	42.32	40.60	40.67	40.67	-1.48%	2,160,234
Dec 1, 2025	40.60	41.70	40.03	41.28	41.28	2.10%	3,483,537
Nov 28, 2025	39.48	40.76	39.48	40.43	40.43	2.07%	1,778,900
Nov 27, 2025	39.80	40.75	39.61	39.61	39.61	-0.48%	1,632,052
Nov 26, 2025	39.03	40.38	39.03	39.80	39.80	0.43%	1,759,020
Nov 25, 2025	40.04	40.66	39.57	39.63	39.63	0.15%	1,548,948
Nov 24, 2025	39.00	39.97	38.78	39.57	39.57	1.85%	1,772,535
Nov 21, 2025	40.31	40.56	38.85	38.85	38.85	-4.80%	2,188,620
Nov 20, 2025	41.24	41.85	40.16	40.81	40.81	0.12%	2,006,209