Skip to main content
Zhuhai Enpower Electric Co.,Ltd. (SHE:300681)
China flag China · Delayed Price · Currency is CNY
31.38
+0.63 (2.05%)
Apr 29, 2026, 3:13 PM CST

Zhuhai Enpower Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.5031.6530.3731.3831.382.05%14,024,695
Apr 28, 202630.7031.4430.2930.7530.75-0.19%13,154,868
Apr 27, 202629.7730.9029.6030.8130.813.49%15,109,233
Apr 24, 202630.0130.3829.4829.7729.77-2.01%18,490,338
Apr 23, 202630.5431.0030.0630.3830.38-0.59%16,133,688
Apr 22, 202629.7230.8529.6830.5630.562.21%16,976,432
Apr 21, 202629.6530.5829.4429.9029.901.63%18,995,990
Apr 20, 202629.4829.9929.1629.4229.42-0.54%20,473,310
Apr 17, 202627.8530.1627.8029.5829.587.49%35,481,881
Apr 16, 202626.9727.9026.7827.5227.522.12%26,409,650
Apr 15, 202627.8028.0126.3026.9526.956.02%39,319,470
Apr 14, 202624.7625.4224.6425.4225.422.67%13,884,631
Apr 13, 202624.4024.8624.3324.7624.760.69%8,562,794
Apr 10, 202624.6225.0824.5324.5924.59-0.85%11,810,306
Apr 9, 202623.4026.0723.3024.8024.805.04%26,348,100
Apr 8, 202623.2623.7723.0823.6123.613.33%13,605,394
Apr 7, 202623.0023.3422.5922.8522.85-1.80%11,064,420
Apr 3, 202621.4423.5421.4423.2723.278.84%18,676,747
Apr 2, 202621.5721.6621.2221.3821.38-1.43%5,266,886
Apr 1, 202621.4721.7121.2521.6921.693.04%5,306,279
Mar 31, 202621.2121.3520.9521.0521.05-0.75%4,594,256
Mar 30, 202620.9721.3220.9121.2121.21-0.61%3,699,384
Mar 27, 202620.8021.4620.7321.3421.340.90%4,251,348
Mar 26, 202621.5021.6821.0421.1521.15-1.63%4,625,877
Mar 25, 202621.2021.5021.1221.5021.502.23%5,462,533
Mar 24, 202620.8321.1020.4221.0321.032.94%6,302,057
Mar 23, 202621.3021.4920.2520.4320.43-5.59%9,127,183
Mar 20, 202622.1822.2021.5021.6421.64-1.64%4,838,561
Mar 19, 202622.2422.3421.9022.0022.00-2.22%4,931,085
Mar 18, 202622.4822.6922.1322.5022.50-5,081,154
Mar 17, 202623.0023.1222.4522.5022.50-1.62%4,273,878
Mar 16, 202622.8822.8822.4122.8722.870.26%4,367,157
Mar 13, 202622.8323.0822.6922.8122.81-0.61%4,658,277
Mar 12, 202623.3223.4822.8522.9522.95-1.84%5,169,292
Mar 11, 202623.6923.8523.3623.3823.38-1.06%5,682,414
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