Zhuhai Enpower Electric Co.,Ltd. (300681.SZ) SHZ
23.27
+1.89(+8.84%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.27
+1.89(+8.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.44 | 23.27 | 23.27 | 23.54 | 21.44 | 18.68M |
| April 02, 2026 | 21.57 | 21.38 | 21.38 | 21.66 | 21.22 | 5.27M |
| April 01, 2026 | 21.47 | 21.69 | 21.69 | 21.71 | 21.25 | 5.31M |
| March 31, 2026 | 21.21 | 21.05 | 21.05 | 21.35 | 20.95 | 4.59M |
| March 30, 2026 | 20.97 | 21.21 | 21.21 | 21.32 | 20.91 | 3.7M |
| March 27, 2026 | 20.8 | 21.34 | 21.34 | 21.46 | 20.73 | 4.25M |
| March 26, 2026 | 21.5 | 21.15 | 21.15 | 21.68 | 21.04 | 4.64M |
| March 25, 2026 | 21.2 | 21.5 | 21.5 | 21.5 | 21.12 | 5.51M |
| March 24, 2026 | 20.83 | 21.03 | 21.03 | 21.1 | 20.42 | 6.32M |
| March 23, 2026 | 21.3 | 20.43 | 20.43 | 21.49 | 20.25 | 9.13M |
| March 20, 2026 | 22.18 | 21.64 | 21.64 | 22.2 | 21.5 | 4.84M |
| March 19, 2026 | 22.24 | 22 | 22 | 22.34 | 21.9 | 4.93M |
| March 18, 2026 | 22.48 | 22.5 | 22.5 | 22.69 | 22.13 | 5.1M |
| March 17, 2026 | 23 | 22.5 | 22.5 | 23.12 | 22.45 | 4.27M |
| March 16, 2026 | 22.88 | 22.87 | 22.87 | 22.88 | 22.41 | 4.37M |
| March 13, 2026 | 22.83 | 22.81 | 22.81 | 23.08 | 22.69 | 4.66M |
| March 12, 2026 | 23.32 | 22.95 | 22.95 | 23.48 | 22.85 | 5.17M |
| March 11, 2026 | 23.69 | 23.38 | 23.38 | 23.85 | 23.36 | 5.68M |
| March 10, 2026 | 23.1 | 23.57 | 23.57 | 23.78 | 23.1 | 3M |
| March 09, 2026 | 23.14 | 23.21 | 23.21 | 23.25 | 22.45 | 8.48M |
| March 06, 2026 | 23.1 | 23.59 | 23.59 | 23.67 | 23.06 | 4.88M |
| March 05, 2026 | 23.2 | 23.22 | 23.22 | 23.51 | 23.03 | 6.46M |
| March 04, 2026 | 25.62 | 22.75 | 22.75 | 25.62 | 22.65 | 5.14M |
| March 03, 2026 | 24.41 | 23.18 | 23.18 | 24.73 | 23.14 | 10.24M |
| March 02, 2026 | 25 | 24.38 | 24.38 | 25.18 | 24.3 | 12.3M |
| February 27, 2026 | 25.62 | 25.58 | 25.58 | 25.8 | 25.28 | 5.93M |
| February 26, 2026 | 25.68 | 25.77 | 25.77 | 25.85 | 25.44 | 6.79M |
| February 25, 2026 | 26.06 | 25.74 | 25.74 | 26.22 | 25.67 | 7.48M |
| February 24, 2026 | 26.1 | 26.07 | 26.07 | 26.31 | 25.9 | 5.99M |
| February 13, 2026 | 25.89 | 25.91 | 0 | 26.34 | 25.78 | 5.61M |
| February 12, 2026 | 25.98 | 25.89 | 0 | 26.1 | 25.7 | 6.05M |
| February 11, 2026 | 26.5 | 26.01 | 0 | 26.78 | 25.95 | 6.59M |
| February 10, 2026 | 26.49 | 26.36 | 0 | 26.85 | 26.2 | 7.79M |
| February 09, 2026 | 25.48 | 26.3 | 0 | 26.77 | 25.4 | 12.37M |
| February 06, 2026 | 25.21 | 25.24 | 0 | 25.47 | 24.85 | 6.52M |
| February 05, 2026 | 25.18 | 25.42 | 0 | 26.09 | 25.06 | 9.68M |
| February 04, 2026 | 24.77 | 25.25 | 0 | 25.33 | 24.71 | 7.92M |
| February 03, 2026 | 24.98 | 24.88 | 0 | 24.99 | 24.55 | 7.15M |
| February 02, 2026 | 25.02 | 24.65 | 0 | 25.39 | 24.6 | 8.6M |
| January 30, 2026 | 25.38 | 25.04 | 0 | 25.5 | 24.42 | 8.67M |
| January 29, 2026 | 25.95 | 25.41 | 0 | 26.34 | 25.25 | 10.39M |
| January 28, 2026 | 26.37 | 25.86 | 0 | 26.52 | 25.75 | 7.69M |
| January 27, 2026 | 26.52 | 26.36 | 0 | 26.62 | 25.43 | 11.55M |
| January 26, 2026 | 27.9 | 26.6 | 0 | 28 | 26.36 | 19.37M |
| January 23, 2026 | 27.39 | 27.89 | 0 | 27.9 | 27.39 | 8.7M |
| January 22, 2026 | 27.71 | 27.45 | 0 | 27.91 | 27.28 | 8.39M |
| January 21, 2026 | 26.9 | 27.72 | 0 | 27.96 | 26.77 | 11.27M |
| January 20, 2026 | 27.04 | 27.19 | 0 | 27.35 | 26.85 | 11.5M |
| January 19, 2026 | 27.49 | 27.06 | 0 | 27.63 | 26.9 | 9.71M |
| January 16, 2026 | 26.82 | 27.3 | 0 | 27.46 | 26.72 | 11.38M |
| January 15, 2026 | 26.63 | 26.84 | 0 | 27.5 | 26.55 | 9.65M |
| January 14, 2026 | 26.23 | 26.74 | 0 | 27.58 | 26.23 | 15.29M |
| January 13, 2026 | 27.29 | 26.4 | 0 | 27.8 | 26.28 | 11.3M |
| January 12, 2026 | 26.75 | 27.29 | 0 | 27.45 | 26.7 | 12.2M |
| January 09, 2026 | 26.5 | 26.55 | 0 | 26.78 | 26.2 | 10.38M |
| January 08, 2026 | 25.5 | 26.52 | 0 | 26.8 | 25.38 | 14.91M |
| January 07, 2026 | 26.35 | 26.24 | 0 | 26.52 | 26.1 | 10.1M |
| January 06, 2026 | 26.05 | 26.5 | 0 | 26.92 | 25.88 | 13.47M |
| January 05, 2026 | 25.26 | 26.12 | 0 | 26.49 | 25.13 | 15.17M |
| December 31, 2025 | 24.87 | 25.06 | 0 | 25.28 | 24.57 | 10.01M |