Zhuhai Enpower Electric Co., Ltd. Class A 300681
SZSE · China · Producer Manufacturing
CNY 21.93-0.01 (-0.05%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.93 | -0.05% | CNY 21.95 | CNY 22.80 | CNY 21.73 | 11.17M |
| 2026-09-29 | CNY 21.94 | +3.49% | CNY 21.20 | CNY 22.14 | CNY 20.98 | 14.09M |
| 2026-09-28 | CNY 21.20 | -5.82% | CNY 22.32 | CNY 22.47 | CNY 21.06 | 12.96M |
| 2026-09-24 | CNY 22.51 | -2.51% | CNY 22.83 | CNY 23.48 | CNY 22.42 | 13.95M |
| 2026-09-23 | CNY 23.09 | +2.35% | CNY 22.60 | CNY 23.32 | CNY 21.94 | 21.18M |
| 2026-09-22 | CNY 22.56 | +8.15% | CNY 20.86 | CNY 22.65 | CNY 20.75 | 19.45M |
| 2026-09-21 | CNY 20.86 | -0.14% | CNY 20.98 | CNY 21.16 | CNY 20.67 | 6.08M |
| 2026-09-18 | CNY 20.89 | +0.97% | CNY 20.97 | CNY 21.04 | CNY 20.69 | 6.34M |
| 2026-09-17 | CNY 20.69 | +0.29% | CNY 20.65 | CNY 21.26 | CNY 20.38 | 8.09M |
| 2026-09-16 | CNY 20.63 | +5.20% | CNY 19.53 | CNY 20.76 | CNY 19.46 | 10.81M |
| 2026-09-15 | CNY 19.61 | -1.31% | CNY 19.70 | CNY 19.95 | CNY 19.45 | 4.67M |
| 2026-09-14 | CNY 19.87 | +0.86% | CNY 19.68 | CNY 19.90 | CNY 19.37 | 6.46M |
| 2026-09-11 | CNY 19.70 | -3.38% | CNY 20.13 | CNY 20.13 | CNY 19.36 | 7.62M |
| 2026-09-10 | CNY 20.39 | -2.25% | CNY 20.71 | CNY 20.77 | CNY 20.32 | 5.39M |
| 2026-09-09 | CNY 20.86 | -0.67% | CNY 20.90 | CNY 21.39 | CNY 20.78 | 6.37M |
| 2026-09-08 | CNY 21.00 | -3.00% | CNY 21.52 | CNY 21.63 | CNY 20.86 | 9.04M |
| 2026-09-07 | CNY 21.65 | +0.79% | CNY 21.44 | CNY 21.94 | CNY 21.23 | 11.57M |
| 2026-09-04 | CNY 21.48 | +0.37% | CNY 21.78 | CNY 22.72 | CNY 21.35 | 14.51M |
| 2026-09-03 | CNY 21.40 | +2.88% | CNY 20.98 | CNY 21.64 | CNY 20.66 | 10.63M |
| 2026-09-02 | CNY 20.80 | -0.72% | CNY 20.54 | CNY 20.95 | CNY 20.40 | 6.50M |
| 2026-09-01 | CNY 20.95 | -0.95% | CNY 21.03 | CNY 21.28 | CNY 20.77 | 11.28M |
| 2026-08-31 | CNY 21.15 | -5.33% | CNY 22.12 | CNY 22.12 | CNY 20.68 | 18.70M |
| 2026-08-28 | CNY 22.34 | +2.01% | CNY 22.00 | CNY 22.50 | CNY 21.67 | 8.14M |
| 2026-08-27 | CNY 21.90 | +2.96% | CNY 21.27 | CNY 21.94 | CNY 21.09 | 5.94M |
| 2026-08-26 | CNY 21.27 | -1.53% | CNY 21.60 | CNY 21.65 | CNY 21.02 | 4.98M |
| 2026-08-25 | CNY 21.60 | +1.60% | CNY 21.08 | CNY 21.66 | CNY 20.70 | 5.79M |
| 2026-08-24 | CNY 21.26 | -0.65% | CNY 21.38 | CNY 21.53 | CNY 20.75 | 6.01M |
| 2026-08-21 | CNY 21.40 | +1.04% | CNY 21.01 | CNY 21.48 | CNY 20.61 | 4.53M |
| 2026-08-20 | CNY 21.18 | +0.62% | CNY 21.22 | CNY 21.56 | CNY 21.07 | 4.72M |
| 2026-08-19 | CNY 21.05 | -6.28% | CNY 22.23 | CNY 22.24 | CNY 21.00 | 7.81M |
| 2026-08-18 | CNY 22.46 | +0.22% | CNY 22.38 | CNY 22.62 | CNY 21.99 | 6.84M |
| 2026-08-17 | CNY 22.41 | +2.14% | CNY 22.18 | CNY 22.50 | CNY 21.77 | 8.07M |
| 2026-08-14 | CNY 21.94 | +2.00% | CNY 21.80 | CNY 22.19 | CNY 21.53 | 8.02M |
| 2026-08-13 | CNY 21.51 | -0.65% | CNY 21.60 | CNY 22.30 | CNY 21.51 | 10.18M |
| 2026-08-12 | CNY 21.65 | +1.36% | CNY 21.36 | CNY 21.77 | CNY 21.25 | 5.55M |
| 2026-08-11 | CNY 21.36 | +0.61% | CNY 21.05 | CNY 21.48 | CNY 20.95 | 5.95M |
| 2026-08-10 | CNY 21.23 | -1.16% | CNY 21.39 | CNY 21.60 | CNY 20.92 | 7.56M |
| 2026-08-07 | CNY 21.48 | +1.32% | CNY 21.15 | CNY 21.50 | CNY 20.58 | 9.22M |
| 2026-08-06 | CNY 21.20 | +0.86% | CNY 21.00 | CNY 21.33 | CNY 20.74 | 9.11M |
| 2026-08-05 | CNY 21.02 | +2.34% | CNY 20.50 | CNY 21.25 | CNY 20.48 | 9.36M |
| 2026-08-04 | CNY 20.54 | +2.04% | CNY 20.21 | CNY 20.73 | CNY 20.08 | 8.89M |
| 2026-08-03 | CNY 20.13 | +1.05% | CNY 20.00 | CNY 20.43 | CNY 19.82 | 10.71M |
| 2026-07-31 | CNY 19.92 | +2.36% | CNY 20.05 | CNY 20.58 | CNY 19.91 | 9.15M |
| 2026-07-30 | CNY 19.46 | -3.90% | CNY 20.22 | CNY 20.44 | CNY 19.37 | 7.98M |
| 2026-07-29 | CNY 20.25 | +0.05% | CNY 20.20 | CNY 20.34 | CNY 19.58 | 8.34M |
| 2026-07-28 | CNY 20.24 | -3.02% | CNY 20.56 | CNY 20.98 | CNY 20.11 | 7.40M |
| 2026-07-27 | CNY 20.87 | +6.43% | CNY 19.60 | CNY 20.98 | CNY 19.59 | 13.42M |
| 2026-07-24 | CNY 19.61 | -2.78% | CNY 19.90 | CNY 20.18 | CNY 19.50 | 7.04M |
| 2026-07-23 | CNY 20.17 | +0.10% | CNY 20.00 | CNY 20.35 | CNY 19.90 | 6.69M |
| 2026-07-22 | CNY 20.15 | -3.03% | CNY 20.48 | CNY 20.83 | CNY 19.92 | 12.71M |
| 2026-07-21 | CNY 20.78 | +1.91% | CNY 20.39 | CNY 20.84 | CNY 18.84 | 15.14M |
| 2026-07-20 | CNY 20.39 | -5.21% | CNY 21.67 | CNY 21.97 | CNY 19.94 | 13.77M |
| 2026-07-17 | CNY 21.51 | -7.80% | CNY 23.33 | CNY 23.54 | CNY 21.32 | 11.85M |
| 2026-07-16 | CNY 23.33 | -2.22% | CNY 23.64 | CNY 24.43 | CNY 23.11 | 8.46M |
| 2026-07-15 | CNY 23.86 | -5.88% | CNY 25.20 | CNY 25.29 | CNY 23.76 | 9.77M |
| 2026-07-14 | CNY 25.35 | +3.05% | CNY 24.57 | CNY 25.70 | CNY 24.23 | 11.07M |
| 2026-07-13 | CNY 24.60 | -7.20% | CNY 26.48 | CNY 26.56 | CNY 24.49 | 11.12M |
| 2026-07-10 | CNY 26.51 | -2.07% | CNY 27.03 | CNY 27.77 | CNY 26.51 | 9.02M |
| 2026-07-09 | CNY 27.07 | -1.92% | CNY 27.80 | CNY 27.80 | CNY 25.90 | 11.38M |
| 2026-07-08 | CNY 27.60 | -2.75% | CNY 28.29 | CNY 28.99 | CNY 27.45 | 10.17M |
| 2026-07-07 | CNY 28.38 | -6.37% | CNY 30.24 | CNY 31.24 | CNY 28.10 | 11.66M |
| 2026-07-06 | CNY 30.31 | -2.85% | CNY 31.12 | CNY 31.30 | CNY 30.26 | 11.33M |
| 2026-07-03 | CNY 31.20 | +6.89% | CNY 29.20 | CNY 31.76 | CNY 28.89 | 15.96M |
| 2026-07-02 | CNY 29.19 | -2.05% | CNY 29.40 | CNY 30.71 | CNY 29.01 | 10.91M |
| 2026-07-01 | CNY 29.80 | +4.12% | CNY 28.51 | CNY 29.92 | CNY 28.32 | 11.98M |
| 2026-06-30 | CNY 28.62 | +3.47% | CNY 27.40 | CNY 28.80 | CNY 27.40 | 8.64M |
| 2026-06-29 | CNY 27.66 | -2.47% | CNY 28.99 | CNY 29.44 | CNY 27.40 | 12.35M |
| 2026-06-26 | CNY 28.36 | -5.09% | CNY 29.70 | CNY 29.80 | CNY 27.98 | 12.01M |
| 2026-06-25 | CNY 29.88 | -2.54% | CNY 30.60 | CNY 30.77 | CNY 29.50 | 8.33M |
| 2026-06-24 | CNY 30.66 | -0.39% | CNY 30.55 | CNY 31.15 | CNY 30.12 | 8.51M |
| 2026-06-23 | CNY 30.78 | +0.33% | CNY 30.68 | CNY 31.30 | CNY 29.90 | 9.22M |
| 2026-06-22 | CNY 30.68 | -3.52% | CNY 31.78 | CNY 32.00 | CNY 29.59 | 14.35M |
| 2026-06-18 | CNY 31.80 | -1.43% | CNY 32.03 | CNY 33.27 | CNY 31.71 | 10.36M |
| 2026-06-17 | CNY 32.26 | +1.77% | CNY 32.00 | CNY 32.42 | CNY 31.45 | 10.38M |
| 2026-06-16 | CNY 31.70 | +1.25% | CNY 31.44 | CNY 32.33 | CNY 31.06 | 10.10M |
| 2026-06-15 | CNY 31.31 | +3.33% | CNY 30.34 | CNY 31.45 | CNY 30.05 | 9.83M |
| 2026-06-12 | CNY 30.30 | -0.10% | CNY 30.17 | CNY 32.30 | CNY 29.94 | 13.98M |
| 2026-06-11 | CNY 30.33 | -3.65% | CNY 31.08 | CNY 31.58 | CNY 29.99 | 11.20M |
| 2026-06-10 | CNY 31.48 | -3.32% | CNY 32.01 | CNY 32.50 | CNY 30.89 | 11.58M |
| 2026-06-09 | CNY 32.56 | +3.27% | CNY 32.11 | CNY 33.85 | CNY 32.11 | 14.06M |
| 2026-06-08 | CNY 31.53 | -2.89% | CNY 31.00 | CNY 32.55 | CNY 30.83 | 13.16M |
| 2026-06-05 | CNY 32.47 | +0.37% | CNY 32.54 | CNY 33.50 | CNY 32.06 | 15.27M |
| 2026-06-04 | CNY 32.35 | -5.35% | CNY 34.30 | CNY 34.90 | CNY 31.90 | 24.62M |
| 2026-06-03 | CNY 34.18 | +4.72% | CNY 32.40 | CNY 35.35 | CNY 32.39 | 21.01M |
| 2026-06-02 | CNY 32.64 | +2.58% | CNY 31.65 | CNY 33.56 | CNY 31.50 | 14.08M |
| 2026-06-01 | CNY 31.82 | -2.87% | CNY 33.50 | CNY 33.57 | CNY 31.53 | 18.91M |
| 2026-05-29 | CNY 32.76 | -5.84% | CNY 35.37 | CNY 35.38 | CNY 32.59 | 15.62M |
| 2026-05-28 | CNY 34.79 | +11.79% | CNY 30.80 | CNY 35.57 | CNY 30.61 | 26.64M |
| 2026-05-27 | CNY 31.12 | -3.35% | CNY 32.01 | CNY 32.36 | CNY 30.80 | 14.17M |
| 2026-05-26 | CNY 32.20 | -3.71% | CNY 33.14 | CNY 34.00 | CNY 31.81 | 14.76M |