Zhuhai Enpower Electric Co.,Ltd. - 300681.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	24.33	24.78	24.78	24.98	24.24	6.34M
December 24, 2025	23.99	24.34	24.34	24.46	23.97	6.01M
December 23, 2025	24.3	24.04	24.04	24.39	23.93	6.16M
December 22, 2025	24.04	24.38	24.38	24.55	24.04	7.52M
December 19, 2025	23.78	24.04	24.04	24.32	23.78	7.47M
December 18, 2025	23.83	23.75	23.75	24.28	23.72	6.52M
December 17, 2025	23.66	24.02	24.02	24.2	23.3	9.97M
December 16, 2025	24.13	23.71	23.71	24.23	23.45	13.7M
December 15, 2025	24.99	24.68	24.68	25.32	24.64	8.34M
December 12, 2025	25.25	25.43	25.43	25.75	25.16	6.91M
December 11, 2025	26.54	25.42	25.42	26.54	25.42	10.43M
December 10, 2025	26.88	26.56	26.56	26.88	26.38	8.15M
December 09, 2025	27.55	27.17	27.17	27.93	27.12	5.24M
December 08, 2025	27.8	27.79	27.79	28.08	27.61	6.16M
December 05, 2025	27.38	27.77	27.77	27.8	26.96	5.42M
December 04, 2025	27.87	27.41	27.41	27.88	27.12	3.87M
December 03, 2025	28.16	27.58	27.58	28.27	27.44	4.44M
December 02, 2025	28.4	28.16	28.16	28.4	27.86	3.31M
December 01, 2025	28.39	28.4	28.4	28.7	28.13	4.37M
November 28, 2025	27.87	28.3	28.3	28.32	27.61	3.86M
November 27, 2025	27.69	27.91	27.91	28.42	27.6	4.81M
November 26, 2025	27.8	27.61	27.61	28	27.59	3.33M
November 25, 2025	27.9	27.8	27.8	28.24	27.77	4.4M
November 24, 2025	27.16	27.9	27.9	28.1	26.88	6.32M
November 21, 2025	27.46	27.16	27.16	27.95	27	5.82M
November 20, 2025	28.11	27.47	27.47	28.33	27.33	4.17M
November 19, 2025	28.5	27.97	27.97	28.65	27.78	5.22M
November 18, 2025	29.23	28.55	28.55	29.23	28.37	6.79M
November 17, 2025	29.52	29.14	29.14	29.55	28.93	5.62M
November 14, 2025	30.4	29.38	29.38	30.4	29.33	7.3M
November 13, 2025	30.1	29.91	29.91	30.26	29.81	9.03M
November 12, 2025	31.08	30.33	30.33	31.43	30.02	11.27M
November 11, 2025	30.05	31.38	31.38	32.63	29.97	19.62M
November 10, 2025	29.6	29.82	29.82	30.07	29.42	5.07M
November 07, 2025	30.4	29.61	29.61	30.4	29.46	8.06M
November 06, 2025	29.79	30.45	30.45	30.87	29.69	8.15M
November 05, 2025	29.59	29.8	29.8	29.99	29.4	5.7M
November 04, 2025	31	29.95	29.95	31.2	29.71	11.47M
November 03, 2025	31.89	31.21	31.21	32.5	30.72	10.95M
October 31, 2025	30.95	31.88	31.88	32.48	30.95	13.99M
October 30, 2025	31.97	31.08	31.08	32.4	31.08	9.07M
October 29, 2025	31.13	31.93	31.93	32.1	31.13	11.87M
October 28, 2025	31.48	31.29	31.29	31.78	31.08	8.57M
October 27, 2025	31.99	31.48	31.48	32.08	30.93	13.57M
October 24, 2025	32	31.69	31.69	32.2	31.61	9.56M
October 23, 2025	31.43	31.86	31.86	31.89	30.9	11.29M
October 22, 2025	32	31.43	31.43	32.26	30.3	20.56M
October 21, 2025	30.71	31.61	31.61	31.75	30.62	13.11M
October 20, 2025	29.3	30.47	30.47	31.18	29.3	15.19M
October 17, 2025	30.57	28.82	28.82	30.74	28.8	10.87M
October 16, 2025	31.1	30.56	30.56	31.93	30.37	14.6M
October 15, 2025	31.5	31.22	31.22	31.68	30.5	10.1M
October 14, 2025	32.17	30.86	30.86	32.5	30.74	15.81M
October 13, 2025	30.04	31.39	31.39	31.71	29.1	15.38M
October 10, 2025	30.69	31.95	31.95	32.8	30.53	19.71M
October 09, 2025	30.9	30.64	30.64	31.19	30.56	7.4M
September 30, 2025	30.45	30.67	30.67	31.46	30.35	9.28M
September 29, 2025	30.27	30.39	30.39	31	29.82	9.85M
September 26, 2025	30.72	30.27	30.27	31.31	30.27	8.56M
September 25, 2025	31.48	31.04	31.04	31.65	30.81	11.45M

Zhuhai Enpower Electric Co.,Ltd. (300681.SZ) SHZ