Zhejiang EV-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.61	52.80	50.57	51.07	51.07	-2.91%	7,570,140
May 14, 2026	55.95	56.11	52.60	52.60	52.60	-4.90%	7,797,765
May 13, 2026	53.22	55.65	52.40	55.31	55.31	2.88%	7,681,203
May 12, 2026	54.20	54.38	52.66	53.76	53.76	-0.44%	7,633,363
May 11, 2026	52.24	54.39	51.44	54.00	54.00	4.39%	9,161,514
May 8, 2026	51.65	52.53	50.97	51.73	51.73	-0.23%	5,783,000
May 7, 2026	51.79	52.16	50.80	51.85	51.85	1.31%	4,958,831
May 6, 2026	51.21	52.21	50.70	51.18	51.18	1.29%	7,364,114
Apr 30, 2026	51.18	51.72	49.84	50.53	50.53	-3.57%	6,558,923
Apr 29, 2026	50.90	53.45	49.40	52.40	52.40	2.99%	10,230,288
Apr 28, 2026	52.28	52.87	50.15	50.88	50.88	-3.84%	7,973,099
Apr 27, 2026	55.50	55.68	51.11	52.91	52.91	-4.22%	13,249,429
Apr 24, 2026	53.95	55.96	52.52	55.24	55.24	3.54%	8,698,505
Apr 23, 2026	55.05	55.30	53.30	53.35	53.35	-3.54%	9,641,248
Apr 22, 2026	47.74	57.25	47.37	55.31	55.31	15.93%	16,465,609
Apr 21, 2026	47.70	48.20	46.61	47.71	47.71	-0.08%	3,759,520
Apr 20, 2026	48.97	49.20	47.22	47.75	47.75	-2.49%	3,023,632
Apr 17, 2026	48.50	49.29	48.20	48.97	48.97	0.72%	2,470,408
Apr 16, 2026	47.82	48.88	47.50	48.62	48.62	2.14%	2,924,254
Apr 15, 2026	48.68	48.80	47.51	47.60	47.60	-2.20%	2,360,460
Apr 14, 2026	49.10	49.20	48.34	48.67	48.67	-0.21%	2,477,905
Apr 13, 2026	48.60	50.00	48.50	48.77	48.77	-1.05%	3,469,974
Apr 10, 2026	49.08	49.70	48.32	49.29	49.29	2.13%	3,387,810
Apr 9, 2026	47.21	49.10	46.70	48.26	48.26	1.71%	3,549,295
Apr 8, 2026	46.51	47.55	46.06	47.45	47.45	4.49%	4,404,694
Apr 7, 2026	46.30	46.48	44.90	45.41	45.41	-1.60%	3,838,197
Apr 3, 2026	45.68	46.59	44.81	46.15	46.15	1.23%	3,370,074
Apr 2, 2026	45.58	46.18	44.36	45.59	45.59	-0.46%	3,067,773
Apr 1, 2026	45.10	46.58	45.01	45.80	45.80	3.74%	3,632,144
Mar 31, 2026	45.41	46.09	44.15	44.15	44.15	-2.77%	2,693,840
Mar 30, 2026	45.42	46.14	44.80	45.41	45.41	-1.18%	2,576,077
Mar 27, 2026	43.55	46.40	43.43	45.95	45.95	4.24%	4,064,130
Mar 26, 2026	44.18	44.98	43.72	44.08	44.08	-0.25%	2,371,045
Mar 25, 2026	44.30	45.38	43.80	44.19	44.19	0.55%	3,447,740
Mar 24, 2026	43.28	44.47	41.51	43.95	43.95	3.48%	4,687,404
Mar 23, 2026	43.63	45.50	41.95	42.47	42.47	-4.84%	6,895,699
Mar 20, 2026	49.23	49.52	44.57	44.63	44.63	-8.45%	8,255,871
Mar 19, 2026	47.98	49.66	47.80	48.75	48.75	-1.12%	3,552,428
Mar 18, 2026	48.85	49.59	48.23	49.30	49.30	1.75%	3,335,080
Mar 17, 2026	49.97	51.26	48.33	48.45	48.45	-3.04%	4,915,295
Mar 16, 2026	47.80	50.29	46.40	49.97	49.97	4.23%	7,301,573
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%	3,773,900
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%	3,118,979
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%	4,678,288