Skip to main content
Zhuhai Enpower Electric Co.,Ltd. (SHE:300681)
China flag China · Delayed Price · Currency is CNY
23.63
+0.42 (1.81%)
Mar 10, 2026, 3:04 PM CST

Zhuhai Enpower Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.5023.7823.4123.6323.631.81%4,886,850
Mar 9, 202623.1423.2522.4523.2123.21-1.61%8,480,594
Mar 6, 202623.1023.6723.0623.5923.591.59%4,882,473
Mar 5, 202623.2023.5123.0323.2223.221.71%6,458,109
Mar 4, 202622.9023.4022.6522.8322.83-1.51%7,102,483
Mar 3, 202624.4124.7323.1423.1823.18-4.92%10,244,390
Mar 2, 202625.0025.1824.3024.3824.38-4.69%12,297,217
Feb 27, 202625.6225.8025.2825.5825.58-0.74%5,927,305
Feb 26, 202625.6825.8525.4425.7725.770.12%6,788,404
Feb 25, 202626.0626.2225.6725.7425.74-1.27%7,483,832
Feb 24, 202626.1026.3125.9026.0726.070.62%5,987,749
Feb 13, 202625.8926.3425.7825.9125.910.08%5,612,241
Feb 12, 202625.9826.1025.7025.8925.89-0.46%6,046,191
Feb 11, 202626.5026.7825.9526.0126.01-1.33%6,589,347
Feb 10, 202626.4926.8526.2026.3626.360.23%7,792,692
Feb 9, 202625.4826.7725.4026.3026.304.20%12,365,000
Feb 6, 202625.2125.4724.8525.2425.24-0.71%6,518,974
Feb 5, 202625.1826.0925.0625.4225.420.67%9,608,716
Feb 4, 202624.7725.3324.7125.2525.251.49%7,922,446
Feb 3, 202624.9824.9924.5524.8824.880.93%7,152,277
Feb 2, 202625.0225.3924.6024.6524.65-1.56%8,600,231
Jan 30, 202625.3825.5024.4225.0425.04-1.46%8,667,120
Jan 29, 202625.9526.3425.2525.4125.41-1.74%10,391,780
Jan 28, 202626.3726.5225.7525.8625.86-1.90%7,688,610
Jan 27, 202626.5226.6225.4326.3626.36-0.90%11,500,684
Jan 26, 202627.9028.0026.3626.6026.60-4.63%19,371,020
Jan 23, 202627.3927.9027.3927.8927.891.60%8,699,313
Jan 22, 202627.7127.9127.2827.4527.45-0.97%8,385,162
Jan 21, 202626.9027.9626.7727.7227.721.95%11,273,930
Jan 20, 202627.0427.3526.8527.1927.190.48%11,497,080
Jan 19, 202627.4927.6326.9027.0627.06-0.88%9,714,122
Jan 16, 202626.8227.4626.7227.3027.301.71%11,378,320
Jan 15, 202626.6327.5026.5526.8426.840.37%9,648,376
Jan 14, 202626.2327.5826.2326.7426.741.29%15,290,920
Jan 13, 202627.2927.8026.2826.4026.40-3.26%11,298,405
Jan 12, 202626.7527.4526.7027.2927.292.79%12,200,780
Jan 9, 202626.5026.7826.2026.5526.550.11%10,381,720
Jan 8, 202625.5026.8025.3826.5226.521.07%14,838,800
Jan 7, 202626.3526.5226.1026.2426.24-0.98%10,102,990
Jan 6, 202626.0526.9225.8826.5026.501.45%13,469,120
Jan 5, 202625.2626.4925.1326.1226.124.23%15,171,120
Dec 31, 202524.8725.2824.5725.0625.060.89%9,845,198
Dec 30, 202524.6325.1924.5724.8424.840.49%7,303,982
Dec 29, 202524.6124.8924.5624.7224.720.45%6,329,107
Dec 26, 202524.7225.2024.5224.6124.61-0.69%7,066,123
Dec 25, 202524.3324.9824.2424.7824.781.81%6,339,252
Dec 24, 202523.9924.4623.9724.3424.341.25%6,006,432
Dec 23, 202524.3024.3923.9324.0424.04-1.39%6,155,742
Dec 22, 202524.0424.5524.0424.3824.381.41%7,519,118
Dec 19, 202523.7824.3223.7824.0424.041.22%7,471,179
Dec 18, 202523.8324.2823.7223.7523.75-1.12%6,517,038
Dec 17, 202523.6624.2023.3024.0224.021.31%9,864,103
Dec 16, 202524.1324.2323.4523.7123.71-3.93%13,701,750
Dec 15, 202524.9925.3224.6424.6824.68-2.95%8,336,361
Dec 12, 202525.2525.7525.1625.4325.430.04%6,907,059
Dec 11, 202526.5426.5425.4225.4225.42-4.29%10,432,310
Dec 10, 202526.8826.8826.3826.5626.56-2.25%8,148,234
Dec 9, 202527.5527.9327.1227.1727.17-2.23%5,244,390
Dec 8, 202527.8028.0827.6127.7927.790.07%6,163,886
Dec 5, 202527.3827.8026.9627.7727.771.31%5,420,062
Dec 4, 202527.5427.8827.1227.4127.41-0.62%3,867,920
Dec 3, 202528.1628.2727.4427.5827.58-2.06%4,440,179
Dec 2, 202528.4028.4027.8628.1628.16-0.85%3,308,800
Dec 1, 202528.3928.7028.1328.4028.400.35%4,366,021
Nov 28, 202527.8728.3227.6128.3028.301.40%3,812,133
Nov 27, 202527.6928.4227.6027.9127.911.09%4,766,915
Nov 26, 202527.8028.0027.5927.6127.61-0.68%3,332,057
Nov 25, 202527.9028.2427.7727.8027.80-0.36%4,399,006
Nov 24, 202527.1628.1026.8827.9027.902.72%6,317,099
Nov 21, 202527.4627.9527.0027.1627.16-1.13%5,816,793
Nov 20, 202528.1128.3327.3327.4727.47-1.79%4,171,345
Nov 19, 202528.5028.6527.7827.9727.97-2.03%5,217,980
Nov 18, 202529.2329.2328.3728.5528.55-2.02%6,785,504
Nov 17, 202529.5229.5528.9329.1429.14-0.82%5,621,209
Nov 14, 202529.7030.0529.3329.3829.38-1.77%7,297,349
Nov 13, 202530.1030.2629.8129.9129.91-1.38%9,027,320
Nov 12, 202531.0831.4330.0230.3330.33-3.35%11,271,970
Nov 11, 202530.0532.6329.9731.3831.385.23%19,622,660
Nov 10, 202529.6030.0729.4229.8229.820.71%5,065,684
Nov 7, 202530.4030.4029.4629.6129.61-2.76%8,064,300
Nov 6, 202529.7930.8729.6930.4530.452.18%8,150,862
Nov 5, 202529.5929.9929.4029.8029.80-0.50%5,702,741
Nov 4, 202531.0031.2029.7129.9529.95-4.04%11,466,580
Nov 3, 202531.8932.5030.7231.2131.21-2.10%10,892,470
Oct 31, 202530.9532.4830.9531.8831.882.57%13,985,150
Oct 30, 202531.9732.4031.0831.0831.08-2.66%9,072,282
Oct 29, 202531.1332.1031.1331.9331.932.05%11,759,340
Oct 28, 202531.4831.7831.0831.2931.29-0.60%8,567,095
Oct 27, 202531.9932.0830.9331.4831.48-0.66%13,566,000
Oct 24, 202532.0032.2031.6131.6931.69-0.53%9,561,988
Oct 23, 202531.4331.8930.9031.8631.861.37%11,291,800
Oct 22, 202532.0032.2630.3031.4331.43-0.57%20,562,720
Oct 21, 202530.7131.7530.6231.6131.613.74%13,105,680
Oct 20, 202529.3031.1829.3030.4730.475.73%15,190,670
Oct 17, 202530.5730.7428.8028.8228.82-5.69%10,866,120
Oct 16, 202531.1031.9330.3730.5630.56-2.11%14,602,070
Oct 15, 202531.5031.6830.5031.2231.221.17%10,092,030
Oct 14, 202532.1732.5030.7430.8630.86-1.69%15,806,750
Oct 13, 202530.0431.7129.1031.3931.39-1.75%15,378,450
Oct 10, 202530.6932.8030.5331.9531.954.28%19,708,610