Zhejiang EV-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.21	43.33	41.08	42.56	42.56	0.28%	11,822,330
Jun 4, 2026	41.70	42.84	40.75	42.44	42.44	0.15%	12,358,430
Jun 3, 2026	39.26	44.04	39.26	42.49	42.37	7.64%	19,040,965
Jun 2, 2026	38.21	40.41	37.16	39.47	39.37	4.21%	10,538,530
Jun 1, 2026	38.18	40.23	37.51	37.88	37.78	-0.88%	8,959,004
May 29, 2026	38.93	41.12	37.87	38.21	38.11	-0.83%	11,315,314
May 28, 2026	37.86	38.64	37.19	38.54	38.44	4.19%	9,088,312
May 27, 2026	37.76	38.64	36.78	36.99	36.89	-1.80%	6,967,581
May 26, 2026	39.30	39.59	37.18	37.66	37.57	-5.21%	9,509,122
May 25, 2026	39.01	39.79	37.84	39.74	39.63	-1.30%	12,431,246
May 22, 2026	39.71	40.73	39.28	40.26	40.15	2.98%	9,120,347
May 21, 2026	41.08	41.50	38.81	39.09	38.99	-3.46%	11,616,761
May 20, 2026	39.40	40.91	38.67	40.49	40.39	3.92%	13,881,305
May 19, 2026	38.57	39.39	37.76	38.96	38.86	2.19%	9,715,411
May 18, 2026	36.42	38.32	35.89	38.13	38.03	4.52%	9,550,743
May 15, 2026	37.58	37.71	36.12	36.48	36.38	-2.91%	10,597,355
May 14, 2026	39.96	40.08	37.57	37.57	37.47	-4.90%	10,914,770
May 13, 2026	38.01	39.75	37.43	39.51	39.40	2.88%	10,753,683
May 12, 2026	38.71	38.84	37.61	38.40	38.30	-0.44%	10,686,707
May 11, 2026	37.31	38.85	36.74	38.57	38.47	4.39%	12,733,579
May 8, 2026	36.89	37.52	36.41	36.95	36.85	-0.23%	8,015,419
May 7, 2026	36.99	37.26	36.29	37.04	36.94	1.31%	6,942,362
May 6, 2026	36.58	37.29	36.21	36.56	36.46	1.29%	10,307,799
Apr 30, 2026	36.56	36.94	35.60	36.09	36.00	-3.57%	9,182,211
Apr 29, 2026	36.36	38.18	35.29	37.43	37.33	2.99%	14,322,251
Apr 28, 2026	37.34	37.76	35.82	36.34	36.25	-3.84%	11,162,337
Apr 27, 2026	39.64	39.77	36.51	37.79	37.69	-4.22%	18,548,767
Apr 24, 2026	38.54	39.97	37.51	39.46	39.35	3.54%	12,177,626
Apr 23, 2026	39.32	39.50	38.07	38.11	38.01	-3.54%	13,497,747
Apr 22, 2026	34.10	40.89	33.84	39.51	39.40	15.93%	23,051,839
Apr 21, 2026	34.07	34.43	33.29	34.08	33.99	-0.08%	5,263,327
Apr 20, 2026	34.98	35.14	33.73	34.11	34.02	-2.49%	4,233,084
Apr 17, 2026	34.64	35.21	34.43	34.98	34.89	0.72%	3,458,570
Apr 16, 2026	34.16	34.91	33.93	34.73	34.64	2.14%	4,093,955
Apr 15, 2026	34.77	34.86	33.94	34.00	33.91	-2.20%	3,304,223
Apr 14, 2026	35.07	35.14	34.53	34.76	34.67	-0.21%	3,469,066
Apr 13, 2026	34.71	35.71	34.64	34.84	34.74	-1.05%	4,857,963
Apr 10, 2026	35.06	35.50	34.51	35.21	35.12	2.13%	4,742,373
Apr 9, 2026	33.72	35.07	33.36	34.47	34.38	1.71%	4,969,012
Apr 8, 2026	33.22	33.96	32.90	33.89	33.80	4.49%	6,116,731
Apr 7, 2026	33.07	33.20	32.07	32.44	32.35	-1.60%	5,373,475
Apr 3, 2026	32.63	33.28	32.01	32.96	32.88	1.23%	4,717,263
Apr 2, 2026	32.56	32.99	31.69	32.56	32.48	-0.46%	4,268,141
Apr 1, 2026	32.21	33.27	32.15	32.71	32.63	3.74%	5,084,721
Mar 31, 2026	32.44	32.92	31.54	31.54	31.45	-2.77%	3,771,375
Mar 30, 2026	32.44	32.96	32.00	32.44	32.35	-1.18%	3,583,827
Mar 27, 2026	31.11	33.14	31.02	32.82	32.74	4.24%	5,689,781
Mar 26, 2026	31.56	32.13	31.23	31.49	31.40	-0.25%	3,319,462
Mar 25, 2026	31.64	32.41	31.29	31.56	31.48	0.55%	4,826,835
Mar 24, 2026	30.91	31.76	29.65	31.39	31.31	3.48%	6,562,365