Zhejiang EV-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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