Zhejiang EV-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	44.10	44.28	41.65	42.03	42.03	-1.87%	10,858,091
Sep 3, 2026	38.78	43.35	38.48	42.83	42.83	11.92%	15,905,170
Sep 2, 2026	39.34	39.57	38.02	38.27	38.27	-4.42%	12,576,134
Sep 1, 2026	42.04	43.74	39.96	40.04	40.04	-4.55%	11,320,048
Aug 31, 2026	41.53	43.67	40.80	41.95	41.95	-1.73%	11,534,811
Aug 28, 2026	43.45	46.98	42.21	42.69	42.69	-1.75%	18,925,350
Aug 27, 2026	42.57	43.58	41.65	43.45	43.45	2.72%	9,256,323
Aug 26, 2026	42.15	43.60	41.36	42.30	42.30	0.95%	8,739,865
Aug 25, 2026	41.94	42.40	40.38	41.90	41.90	-0.85%	7,321,420
Aug 24, 2026	44.52	44.85	41.16	42.26	42.26	-5.80%	12,559,590
Aug 21, 2026	43.30	44.87	42.66	44.86	44.86	3.13%	9,356,405
Aug 20, 2026	43.70	44.70	43.02	43.50	43.50	0.97%	8,935,830
Aug 19, 2026	45.67	46.29	42.57	43.08	43.08	-7.71%	12,654,870
Aug 18, 2026	45.38	46.90	44.95	46.68	46.68	2.89%	10,106,936
Aug 17, 2026	44.85	45.41	44.15	45.37	45.37	1.14%	8,943,410
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