Zhejiang EV-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.71	45.00	42.00	44.86	44.86	3.99%	10,617,844
Aug 13, 2026	41.26	45.53	41.26	43.14	43.14	4.99%	13,868,641
Aug 12, 2026	40.88	41.99	40.60	41.09	41.09	0.98%	9,649,455
Aug 11, 2026	40.17	41.48	39.36	40.69	40.69	1.45%	12,267,589
Aug 10, 2026	38.37	40.26	38.37	40.11	40.11	5.58%	12,856,580
Aug 7, 2026	37.00	38.70	36.20	37.99	37.99	2.21%	10,743,893
Aug 6, 2026	36.01	38.19	35.77	37.17	37.17	2.23%	10,968,491
Aug 5, 2026	33.36	36.92	33.36	36.36	36.36	6.28%	12,142,249
Aug 4, 2026	31.91	34.77	31.66	34.21	34.21	9.12%	14,539,355
Aug 3, 2026	32.48	32.97	31.04	31.35	31.35	-2.88%	8,681,795
Jul 31, 2026	33.97	34.39	32.25	32.28	32.28	4.10%	15,687,796
Jul 30, 2026	34.28	34.68	30.76	31.01	31.01	-10.35%	14,450,207
Jul 29, 2026	34.49	34.95	32.63	34.59	34.59	1.59%	10,747,878
Jul 28, 2026	36.31	36.85	33.80	34.05	34.05	-7.80%	10,047,340
Jul 27, 2026	35.89	37.09	34.87	36.93	36.93	2.16%	9,040,603
Jul 24, 2026	35.91	37.68	35.55	36.15	36.15	-1.28%	8,709,410
Jul 23, 2026	37.67	38.20	36.36	36.62	36.62	-2.71%	9,752,760
Jul 22, 2026	39.45	41.10	37.30	37.64	37.64	-5.40%	14,323,737
Jul 21, 2026	38.33	40.15	34.30	39.79	39.79	4.82%	17,041,607
Jul 20, 2026	42.17	42.49	36.53	37.96	37.96	-5.92%	14,527,180
Jul 17, 2026	46.59	47.22	40.00	40.35	40.35	-14.62%	14,349,595
Jul 16, 2026	49.00	49.48	46.76	47.26	47.26	-5.78%	12,880,296
Jul 15, 2026	54.78	55.36	49.81	50.16	50.16	-6.94%	14,243,443
Jul 14, 2026	54.78	55.10	51.01	53.90	53.90	-0.19%	13,450,830
Jul 13, 2026	55.65	58.69	53.30	54.00	54.00	-2.81%	15,905,848
Jul 10, 2026	60.81	62.60	55.20	55.56	55.56	-3.15%	22,688,220
Jul 9, 2026	48.25	57.37	47.11	57.37	57.37	20.00%	20,104,260
Jul 8, 2026	52.75	53.87	47.79	47.81	47.81	-10.30%	15,869,871
Jul 7, 2026	54.16	55.79	52.80	53.30	53.30	-2.24%	14,038,430
Jul 6, 2026	55.00	60.03	54.28	54.52	54.52	4.85%	24,331,211
Jul 3, 2026	53.56	54.20	50.33	52.00	52.00	-0.42%	15,404,052
Jul 2, 2026	50.66	53.20	49.50	52.22	52.22	1.22%	18,022,491
Jul 1, 2026	52.25	52.25	50.00	51.59	51.59	-1.26%	18,485,057
Jun 30, 2026	43.58	52.25	43.54	52.25	52.25	20.00%	25,372,940
Jun 29, 2026	42.64	47.49	41.60	43.54	43.54	3.03%	18,943,453
Jun 26, 2026	43.92	45.17	42.21	42.26	42.26	-4.69%	9,396,076
Jun 25, 2026	46.51	47.44	43.70	44.34	44.34	-6.75%	15,331,658
Jun 24, 2026	45.60	48.18	45.00	47.55	47.55	5.69%	17,413,990
Jun 23, 2026	45.11	47.19	43.82	44.99	44.99	1.17%	14,671,510
Jun 22, 2026	41.05	45.30	40.62	44.47	44.47	8.33%	17,427,240
Jun 18, 2026	42.00	43.13	40.28	41.05	41.05	-4.22%	12,670,561
Jun 17, 2026	37.70	43.58	37.06	42.86	42.86	12.67%	19,357,589
Jun 16, 2026	39.18	39.30	37.78	38.04	38.04	-3.08%	10,060,737
Jun 15, 2026	37.58	40.15	37.54	39.25	39.25	3.75%	11,180,420
Jun 12, 2026	40.36	40.60	37.50	37.83	37.83	-5.66%	13,744,780
Jun 11, 2026	40.50	42.15	39.41	40.10	40.10	-2.72%	13,589,370
Jun 10, 2026	44.51	45.80	39.80	41.22	41.22	-10.86%	21,150,000
Jun 9, 2026	42.00	46.69	41.80	46.24	46.24	12.42%	18,511,980
Jun 8, 2026	40.85	42.83	40.30	41.13	41.13	-3.36%	10,813,560
Jun 5, 2026	42.21	43.33	41.08	42.56	42.56	0.28%	11,822,330