Zhejiang Hengwei Battery Co., Ltd. (SHE:301222)
China
· Delayed Price · Currency is CNY 49.62
+3.29 (7.10%)
Apr 29, 2026, 4:00 PM EDT
Zhejiang Hengwei Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.50 | 50.20 | 45.16 | 49.62 | 49.62 | 7.10% | 6,536,563 |
| Apr 28, 2026 | 46.22 | 46.60 | 44.24 | 46.33 | 46.33 | -1.55% | 5,845,515 |
| Apr 27, 2026 | 43.46 | 48.06 | 43.43 | 47.06 | 47.06 | 9.14% | 7,389,089 |
| Apr 24, 2026 | 41.91 | 44.94 | 40.87 | 43.12 | 43.12 | 0.82% | 7,018,358 |
| Apr 23, 2026 | 39.50 | 43.50 | 38.40 | 42.77 | 42.77 | 7.90% | 6,401,504 |
| Apr 22, 2026 | 38.10 | 40.67 | 37.95 | 39.64 | 39.64 | 3.23% | 4,515,858 |
| Apr 21, 2026 | 38.20 | 38.46 | 37.47 | 38.40 | 38.40 | -0.47% | 3,774,528 |
| Apr 20, 2026 | 38.91 | 40.13 | 38.22 | 38.58 | 38.58 | -1.03% | 4,204,413 |
| Apr 17, 2026 | 38.01 | 39.05 | 37.76 | 38.98 | 38.98 | -0.41% | 4,648,716 |
| Apr 16, 2026 | 36.52 | 39.99 | 36.12 | 39.14 | 39.14 | 7.14% | 7,471,259 |
| Apr 15, 2026 | 37.00 | 37.44 | 36.33 | 36.53 | 36.53 | -0.60% | 2,821,136 |
| Apr 14, 2026 | 37.00 | 37.49 | 36.28 | 36.75 | 36.75 | -0.68% | 3,625,730 |
| Apr 13, 2026 | 36.72 | 37.66 | 36.24 | 37.00 | 37.00 | -1.10% | 4,664,907 |
| Apr 10, 2026 | 35.95 | 38.88 | 35.61 | 37.41 | 37.41 | 3.97% | 7,002,219 |
| Apr 9, 2026 | 35.06 | 37.85 | 34.88 | 35.98 | 35.98 | 1.75% | 6,018,892 |
| Apr 8, 2026 | 34.16 | 35.37 | 34.16 | 35.36 | 35.36 | 4.52% | 3,329,300 |
| Apr 7, 2026 | 33.31 | 34.58 | 33.31 | 33.83 | 33.83 | 1.44% | 2,376,833 |
| Apr 3, 2026 | 33.70 | 34.15 | 33.00 | 33.35 | 33.35 | -1.04% | 1,360,421 |
| Apr 2, 2026 | 34.29 | 34.42 | 33.44 | 33.70 | 33.70 | -2.38% | 1,772,600 |
| Apr 1, 2026 | 34.20 | 34.84 | 33.70 | 34.52 | 34.52 | 1.47% | 2,307,832 |
| Mar 31, 2026 | 33.92 | 34.46 | 33.33 | 34.02 | 34.02 | -0.70% | 2,695,315 |
| Mar 30, 2026 | 33.38 | 34.51 | 33.20 | 34.26 | 34.26 | 2.12% | 2,841,448 |
| Mar 27, 2026 | 33.77 | 33.80 | 32.80 | 33.55 | 33.55 | 0.30% | 2,050,700 |
| Mar 26, 2026 | 32.95 | 34.96 | 32.82 | 33.45 | 33.45 | 1.55% | 3,191,868 |
| Mar 25, 2026 | 31.98 | 33.19 | 31.80 | 32.94 | 32.94 | 3.39% | 2,318,200 |
| Mar 24, 2026 | 31.11 | 31.89 | 30.32 | 31.86 | 31.86 | 5.15% | 2,331,374 |
| Mar 23, 2026 | 31.39 | 32.49 | 30.00 | 30.30 | 30.30 | -7.23% | 3,127,941 |
| Mar 20, 2026 | 33.94 | 34.54 | 32.64 | 32.66 | 32.66 | -3.57% | 3,117,192 |
| Mar 19, 2026 | 34.20 | 34.50 | 33.45 | 33.87 | 33.87 | -2.22% | 2,383,806 |
| Mar 18, 2026 | 32.69 | 34.69 | 32.32 | 34.64 | 34.64 | 6.19% | 3,886,493 |
| Mar 17, 2026 | 33.95 | 34.28 | 32.51 | 32.62 | 32.62 | -3.92% | 2,223,927 |
| Mar 16, 2026 | 33.35 | 34.25 | 33.30 | 33.95 | 33.95 | 2.54% | 3,305,189 |
| Mar 13, 2026 | 32.21 | 34.45 | 32.21 | 33.11 | 33.11 | 1.81% | 2,990,954 |
| Mar 12, 2026 | 33.39 | 33.39 | 32.46 | 32.52 | 32.52 | -2.28% | 1,819,841 |
| Mar 11, 2026 | 33.40 | 33.79 | 33.07 | 33.28 | 33.28 | -0.30% | 2,625,500 |
| Mar 10, 2026 | 33.02 | 33.60 | 32.81 | 33.38 | 33.38 | 2.05% | 2,015,200 |
| Mar 9, 2026 | 32.00 | 32.75 | 31.64 | 32.71 | 32.71 | 0.34% | 2,040,500 |
| Mar 6, 2026 | 32.52 | 32.63 | 31.74 | 32.60 | 32.60 | 1.31% | 2,053,000 |
| Mar 5, 2026 | 33.33 | 33.82 | 32.01 | 32.18 | 32.18 | -1.68% | 3,152,117 |
| Mar 4, 2026 | 31.85 | 32.76 | 31.42 | 32.73 | 32.73 | 2.76% | 2,660,547 |
| Mar 3, 2026 | 31.74 | 33.05 | 31.74 | 31.85 | 31.85 | 0.35% | 3,665,418 |
| Mar 2, 2026 | 32.83 | 33.09 | 31.02 | 31.74 | 31.74 | -4.54% | 4,143,207 |
| Feb 27, 2026 | 33.27 | 33.30 | 32.85 | 33.25 | 33.25 | -0.03% | 1,735,732 |
| Feb 26, 2026 | 33.70 | 33.78 | 32.80 | 33.26 | 33.26 | -0.69% | 2,172,746 |
| Feb 25, 2026 | 33.39 | 33.70 | 33.05 | 33.49 | 33.49 | 0.93% | 2,425,168 |
| Feb 24, 2026 | 33.27 | 33.58 | 33.05 | 33.18 | 33.18 | 1.22% | 2,523,366 |
| Feb 13, 2026 | 33.51 | 34.10 | 32.76 | 32.78 | 32.78 | -2.30% | 3,522,577 |
| Feb 12, 2026 | 34.57 | 34.57 | 33.39 | 33.55 | 33.55 | -2.98% | 3,730,154 |
| Feb 11, 2026 | 35.27 | 35.28 | 34.07 | 34.58 | 34.58 | -1.48% | 3,527,366 |
| Feb 10, 2026 | 36.46 | 36.46 | 34.86 | 35.10 | 35.10 | -3.70% | 5,614,808 |
| Feb 9, 2026 | 34.56 | 37.37 | 34.01 | 36.45 | 36.45 | 6.39% | 9,476,806 |
| Feb 6, 2026 | 33.30 | 35.48 | 32.91 | 34.26 | 34.26 | -2.14% | 8,673,970 |
| Feb 5, 2026 | 30.67 | 35.89 | 30.48 | 35.01 | 35.01 | 14.71% | 11,847,367 |
| Feb 4, 2026 | 30.37 | 30.64 | 30.17 | 30.52 | 30.52 | - | 986,600 |
| Feb 3, 2026 | 30.59 | 30.65 | 30.01 | 30.52 | 30.52 | 1.77% | 959,641 |
| Feb 2, 2026 | 30.72 | 30.77 | 29.96 | 29.99 | 29.99 | -1.22% | 1,184,210 |
| Jan 30, 2026 | 29.60 | 30.45 | 29.45 | 30.36 | 30.36 | 1.88% | 1,159,994 |
| Jan 29, 2026 | 29.97 | 30.61 | 29.55 | 29.80 | 29.80 | -1.39% | 1,180,510 |
| Jan 28, 2026 | 30.51 | 30.72 | 30.11 | 30.22 | 30.22 | -1.47% | 850,800 |
| Jan 27, 2026 | 30.86 | 30.93 | 29.52 | 30.67 | 30.67 | -0.62% | 1,256,400 |
| Jan 26, 2026 | 31.00 | 31.16 | 30.54 | 30.86 | 30.86 | -0.29% | 1,217,900 |
| Jan 23, 2026 | 30.97 | 31.00 | 30.70 | 30.95 | 30.95 | 0.39% | 939,526 |
| Jan 22, 2026 | 30.88 | 30.98 | 30.68 | 30.83 | 30.83 | 0.49% | 884,014 |
| Jan 21, 2026 | 30.37 | 30.78 | 30.22 | 30.68 | 30.68 | 0.62% | 905,100 |
| Jan 20, 2026 | 30.93 | 30.93 | 30.23 | 30.49 | 30.49 | -1.07% | 1,095,702 |
| Jan 19, 2026 | 30.20 | 30.82 | 30.15 | 30.82 | 30.82 | 1.12% | 1,265,300 |
| Jan 16, 2026 | 30.10 | 30.67 | 29.88 | 30.48 | 30.48 | 1.33% | 1,368,106 |
| Jan 15, 2026 | 29.44 | 30.22 | 29.44 | 30.08 | 30.08 | 1.55% | 1,425,900 |
| Jan 14, 2026 | 29.59 | 29.96 | 29.14 | 29.62 | 29.62 | 0.14% | 1,480,094 |
| Jan 13, 2026 | 29.68 | 29.93 | 29.32 | 29.58 | 29.58 | 0.03% | 1,334,236 |
| Jan 12, 2026 | 29.28 | 29.64 | 29.09 | 29.57 | 29.57 | 1.44% | 1,273,000 |
| Jan 9, 2026 | 28.94 | 29.15 | 28.78 | 29.15 | 29.15 | 0.31% | 1,051,600 |
| Jan 8, 2026 | 28.56 | 29.11 | 28.48 | 29.06 | 29.06 | 1.43% | 924,510 |
| Jan 7, 2026 | 29.16 | 29.16 | 28.62 | 28.65 | 28.65 | -1.48% | 973,800 |
| Jan 6, 2026 | 29.21 | 29.38 | 28.91 | 29.08 | 29.08 | - | 1,039,000 |
| Jan 5, 2026 | 28.96 | 29.26 | 28.61 | 29.08 | 29.08 | 1.96% | 1,259,800 |
| Dec 31, 2025 | 28.80 | 28.98 | 28.25 | 28.52 | 28.52 | -0.97% | 1,322,106 |
| Dec 30, 2025 | 29.00 | 29.10 | 28.72 | 28.80 | 28.80 | -0.89% | 728,490 |
| Dec 29, 2025 | 29.32 | 29.38 | 28.98 | 29.06 | 29.06 | -0.65% | 736,600 |
| Dec 26, 2025 | 29.45 | 29.74 | 29.12 | 29.25 | 29.25 | -0.78% | 979,400 |
| Dec 25, 2025 | 29.37 | 29.56 | 29.02 | 29.48 | 29.48 | 1.34% | 711,300 |
| Dec 24, 2025 | 28.80 | 29.27 | 28.68 | 29.09 | 29.09 | 1.15% | 754,800 |
| Dec 23, 2025 | 28.79 | 29.12 | 28.70 | 28.76 | 28.76 | -0.31% | 791,800 |
| Dec 22, 2025 | 28.90 | 29.10 | 28.79 | 28.85 | 28.85 | 0.31% | 678,400 |
| Dec 19, 2025 | 28.47 | 28.92 | 28.44 | 28.76 | 28.76 | 1.52% | 752,200 |
| Dec 18, 2025 | 28.30 | 28.68 | 28.15 | 28.33 | 28.33 | 0.28% | 745,600 |
| Dec 17, 2025 | 28.00 | 28.35 | 27.66 | 28.25 | 28.25 | 0.89% | 841,600 |
| Dec 16, 2025 | 28.65 | 28.65 | 27.96 | 28.00 | 28.00 | -2.27% | 835,638 |
| Dec 15, 2025 | 28.71 | 29.04 | 28.46 | 28.65 | 28.65 | -0.31% | 608,400 |
| Dec 12, 2025 | 28.81 | 29.47 | 28.62 | 28.74 | 28.74 | -0.24% | 839,300 |
| Dec 11, 2025 | 29.69 | 29.85 | 28.81 | 28.81 | 28.81 | -2.96% | 1,064,400 |
| Dec 10, 2025 | 30.51 | 30.52 | 29.55 | 29.69 | 29.69 | -2.72% | 1,235,000 |
| Dec 9, 2025 | 30.16 | 31.00 | 29.82 | 30.52 | 30.52 | 1.19% | 1,361,600 |
| Dec 8, 2025 | 30.08 | 30.40 | 29.97 | 30.16 | 30.16 | 0.27% | 742,200 |
| Dec 5, 2025 | 29.50 | 30.13 | 29.37 | 30.08 | 30.08 | 1.62% | 759,200 |
| Dec 4, 2025 | 30.17 | 30.20 | 29.43 | 29.60 | 29.60 | -1.63% | 656,500 |
| Dec 3, 2025 | 30.46 | 30.57 | 29.85 | 30.09 | 30.09 | -0.79% | 849,413 |
| Dec 2, 2025 | 30.62 | 30.63 | 30.20 | 30.33 | 30.33 | -0.98% | 789,200 |
| Dec 1, 2025 | 30.49 | 30.91 | 30.21 | 30.63 | 30.63 | 0.82% | 903,400 |
| Nov 28, 2025 | 30.07 | 30.39 | 29.77 | 30.38 | 30.38 | 0.96% | 748,800 |