Zhejiang E-P Equipment Co., Ltd. Class A 603194
SSE · China · Producer Manufacturing
CNY 33.03+0.26 (+0.79%)
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 33.03 | +0.79% | CNY 32.86 | CNY 33.15 | CNY 32.71 | 536.19K |
| 2026-09-29 | CNY 32.77 | -0.55% | CNY 33.07 | CNY 33.10 | CNY 32.61 | 537.70K |
| 2026-09-28 | CNY 32.95 | -1.26% | CNY 33.51 | CNY 33.58 | CNY 32.80 | 816.40K |
| 2026-09-24 | CNY 33.37 | -1.16% | CNY 33.83 | CNY 33.93 | CNY 33.37 | 561.91K |
| 2026-09-23 | CNY 33.76 | -0.56% | CNY 33.99 | CNY 34.26 | CNY 33.75 | 552.70K |
| 2026-09-22 | CNY 33.95 | +1.13% | CNY 33.78 | CNY 34.34 | CNY 33.65 | 1.02M |
| 2026-09-21 | CNY 33.57 | +0.21% | CNY 33.63 | CNY 33.69 | CNY 33.46 | 518.24K |
| 2026-09-18 | CNY 33.50 | +0.48% | CNY 33.47 | CNY 33.75 | CNY 33.30 | 505.74K |
| 2026-09-17 | CNY 33.34 | -0.09% | CNY 33.39 | CNY 33.52 | CNY 33.12 | 468.17K |
| 2026-09-16 | CNY 33.37 | -1.36% | CNY 33.85 | CNY 33.85 | CNY 32.93 | 1.05M |
| 2026-09-15 | CNY 33.83 | +0.65% | CNY 33.69 | CNY 33.98 | CNY 33.40 | 869.10K |
| 2026-09-14 | CNY 33.61 | +0.24% | CNY 33.50 | CNY 33.85 | CNY 33.40 | 540.90K |
| 2026-09-11 | CNY 33.53 | -1.50% | CNY 34.07 | CNY 34.07 | CNY 33.33 | 1.01M |
| 2026-09-10 | CNY 34.04 | +0.27% | CNY 33.94 | CNY 34.11 | CNY 33.50 | 799.70K |
| 2026-09-09 | CNY 33.95 | -1.48% | CNY 34.31 | CNY 34.57 | CNY 33.94 | 880.92K |
| 2026-09-08 | CNY 34.46 | +1.83% | CNY 33.96 | CNY 34.58 | CNY 33.65 | 1.33M |
| 2026-09-07 | CNY 33.84 | -1.31% | CNY 34.30 | CNY 34.49 | CNY 33.81 | 1.06M |
| 2026-09-04 | CNY 34.29 | 0.00% | CNY 34.43 | CNY 34.86 | CNY 34.17 | 1.11M |
| 2026-09-03 | CNY 34.29 | -0.03% | CNY 34.39 | CNY 34.72 | CNY 34.25 | 1.06M |
| 2026-09-02 | CNY 34.30 | -0.46% | CNY 34.43 | CNY 34.60 | CNY 33.86 | 1.17M |
| 2026-09-01 | CNY 34.46 | +1.68% | CNY 33.92 | CNY 34.85 | CNY 33.89 | 1.45M |
| 2026-08-31 | CNY 33.89 | -0.47% | CNY 34.16 | CNY 34.25 | CNY 33.73 | 787.00K |
| 2026-08-28 | CNY 34.05 | -0.84% | CNY 34.39 | CNY 34.40 | CNY 34.02 | 564.50K |
| 2026-08-27 | CNY 34.34 | +1.27% | CNY 34.06 | CNY 34.58 | CNY 33.72 | 1.33M |
| 2026-08-26 | CNY 33.91 | -0.88% | CNY 34.20 | CNY 34.51 | CNY 33.61 | 1.56M |
| 2026-08-25 | CNY 34.21 | +2.09% | CNY 33.30 | CNY 34.45 | CNY 33.30 | 1.13M |
| 2026-08-24 | CNY 33.51 | +0.72% | CNY 33.79 | CNY 34.70 | CNY 33.44 | 1.27M |
| 2026-08-21 | CNY 33.27 | -0.57% | CNY 33.13 | CNY 33.42 | CNY 33.01 | 589.69K |
| 2026-08-20 | CNY 33.46 | +0.75% | CNY 33.00 | CNY 33.82 | CNY 33.00 | 836.40K |
| 2026-08-19 | CNY 33.21 | -1.72% | CNY 33.70 | CNY 33.93 | CNY 33.05 | 1.31M |
| 2026-08-18 | CNY 33.79 | -0.44% | CNY 33.99 | CNY 33.99 | CNY 33.53 | 810.90K |
| 2026-08-17 | CNY 33.94 | +1.16% | CNY 33.54 | CNY 33.97 | CNY 33.35 | 808.10K |
| 2026-08-14 | CNY 33.55 | +0.09% | CNY 33.74 | CNY 33.83 | CNY 33.35 | 839.59K |
| 2026-08-13 | CNY 33.52 | -1.79% | CNY 34.30 | CNY 34.30 | CNY 33.51 | 1.46M |
| 2026-08-12 | CNY 34.13 | +0.12% | CNY 34.18 | CNY 34.31 | CNY 33.91 | 1.00M |
| 2026-08-11 | CNY 34.09 | -0.96% | CNY 34.42 | CNY 34.50 | CNY 34.02 | 994.80K |
| 2026-08-10 | CNY 34.42 | +0.91% | CNY 34.45 | CNY 34.48 | CNY 34.01 | 1.18M |
| 2026-08-07 | CNY 34.11 | -0.44% | CNY 34.25 | CNY 34.60 | CNY 33.79 | 1.46M |
| 2026-08-06 | CNY 34.26 | -1.89% | CNY 34.97 | CNY 34.97 | CNY 34.08 | 1.71M |
| 2026-08-05 | CNY 34.92 | -0.85% | CNY 35.36 | CNY 35.56 | CNY 34.80 | 1.27M |
| 2026-08-04 | CNY 35.22 | -1.07% | CNY 35.64 | CNY 35.79 | CNY 35.20 | 1.03M |
| 2026-08-03 | CNY 35.60 | +1.25% | CNY 35.39 | CNY 35.75 | CNY 35.24 | 888.30K |
| 2026-07-31 | CNY 35.16 | -0.59% | CNY 35.70 | CNY 35.95 | CNY 35.16 | 1.49M |
| 2026-07-30 | CNY 35.37 | +1.61% | CNY 34.77 | CNY 35.73 | CNY 34.65 | 1.84M |
| 2026-07-29 | CNY 34.81 | +3.29% | CNY 33.70 | CNY 35.00 | CNY 33.69 | 1.91M |
| 2026-07-28 | CNY 33.70 | +0.96% | CNY 33.69 | CNY 33.74 | CNY 33.04 | 1.06M |
| 2026-07-27 | CNY 33.38 | +1.09% | CNY 33.16 | CNY 33.69 | CNY 33.05 | 1.11M |
| 2026-07-24 | CNY 33.02 | -1.84% | CNY 33.65 | CNY 33.66 | CNY 32.93 | 907.52K |
| 2026-07-23 | CNY 33.64 | +2.09% | CNY 32.99 | CNY 33.80 | CNY 32.78 | 1.45M |
| 2026-07-22 | CNY 32.95 | -2.86% | CNY 33.89 | CNY 34.10 | CNY 32.60 | 2.03M |
| 2026-07-21 | CNY 33.92 | +1.89% | CNY 33.52 | CNY 34.42 | CNY 33.34 | 2.12M |
| 2026-07-20 | CNY 33.29 | +2.05% | CNY 32.96 | CNY 33.77 | CNY 32.60 | 2.07M |
| 2026-07-17 | CNY 32.62 | -3.43% | CNY 33.86 | CNY 34.17 | CNY 32.61 | 1.70M |
| 2026-07-16 | CNY 33.78 | +0.75% | CNY 33.43 | CNY 33.89 | CNY 33.22 | 1.30M |
| 2026-07-15 | CNY 33.53 | -0.21% | CNY 33.73 | CNY 33.78 | CNY 33.12 | 1.47M |
| 2026-07-14 | CNY 33.60 | 0.00% | CNY 33.04 | CNY 34.05 | CNY 33.04 | 1.53M |
| 2026-07-13 | CNY 33.60 | +1.42% | CNY 33.14 | CNY 33.87 | CNY 32.87 | 2.06M |
| 2026-07-10 | CNY 33.13 | -0.27% | CNY 33.22 | CNY 33.49 | CNY 32.58 | 1.51M |
| 2026-07-09 | CNY 33.22 | -0.48% | CNY 33.35 | CNY 33.78 | CNY 32.75 | 1.70M |
| 2026-07-08 | CNY 33.38 | -0.65% | CNY 33.90 | CNY 33.90 | CNY 33.07 | 1.65M |
| 2026-07-07 | CNY 33.60 | -0.97% | CNY 34.41 | CNY 34.41 | CNY 33.41 | 1.73M |
| 2026-07-06 | CNY 33.93 | -3.83% | CNY 35.18 | CNY 35.57 | CNY 33.87 | 2.60M |
| 2026-07-03 | CNY 35.28 | +0.51% | CNY 35.26 | CNY 36.00 | CNY 34.93 | 2.55M |
| 2026-07-02 | CNY 35.10 | +0.52% | CNY 34.28 | CNY 35.99 | CNY 34.20 | 3.46M |
| 2026-07-01 | CNY 34.92 | -4.49% | CNY 36.92 | CNY 37.96 | CNY 34.30 | 6.04M |
| 2026-06-30 | CNY 36.56 | -3.89% | CNY 38.38 | CNY 38.38 | CNY 36.00 | 4.02M |
| 2026-06-29 | CNY 38.04 | +3.12% | CNY 36.51 | CNY 38.12 | CNY 35.71 | 4.39M |
| 2026-06-26 | CNY 36.89 | +9.99% | CNY 33.67 | CNY 36.89 | CNY 33.30 | 4.50M |
| 2026-06-25 | CNY 33.54 | -4.34% | CNY 35.33 | CNY 35.33 | CNY 33.33 | 3.68M |
| 2026-06-24 | CNY 35.06 | -4.05% | CNY 36.70 | CNY 36.80 | CNY 35.06 | 2.04M |
| 2026-06-23 | CNY 36.54 | -2.30% | CNY 37.35 | CNY 37.64 | CNY 36.29 | 1.81M |
| 2026-06-22 | CNY 37.40 | +0.51% | CNY 37.03 | CNY 37.50 | CNY 36.42 | 2.02M |
| 2026-06-18 | CNY 37.21 | +0.46% | CNY 37.00 | CNY 37.63 | CNY 36.73 | 1.52M |
| 2026-06-17 | CNY 37.04 | +0.46% | CNY 36.87 | CNY 37.10 | CNY 36.21 | 1.72M |
| 2026-06-16 | CNY 36.87 | -2.85% | CNY 37.89 | CNY 37.89 | CNY 36.79 | 2.54M |
| 2026-06-15 | CNY 37.95 | -1.71% | CNY 38.38 | CNY 38.50 | CNY 37.50 | 2.77M |
| 2026-06-12 | CNY 38.61 | +0.18% | CNY 38.20 | CNY 38.61 | CNY 37.03 | 4.34M |
| 2026-06-11 | CNY 38.54 | +3.27% | CNY 36.95 | CNY 38.79 | CNY 36.91 | 6.09M |
| 2026-06-10 | CNY 37.32 | +4.13% | CNY 35.77 | CNY 37.99 | CNY 35.59 | 5.65M |
| 2026-06-09 | CNY 35.84 | +0.31% | CNY 36.00 | CNY 36.00 | CNY 35.36 | 1.53M |
| 2026-06-08 | CNY 35.73 | +0.99% | CNY 35.12 | CNY 36.29 | CNY 34.87 | 2.69M |
| 2026-06-05 | CNY 35.38 | -0.48% | CNY 35.55 | CNY 36.09 | CNY 34.82 | 1.86M |
| 2026-06-04 | CNY 35.55 | +0.82% | CNY 34.68 | CNY 35.55 | CNY 34.58 | 1.41M |
| 2026-06-03 | CNY 35.26 | +0.80% | CNY 34.67 | CNY 35.32 | CNY 34.60 | 1.27M |
| 2026-06-02 | CNY 34.98 | +0.55% | CNY 35.16 | CNY 35.25 | CNY 34.08 | 1.15M |
| 2026-06-01 | CNY 34.79 | +3.85% | CNY 33.53 | CNY 35.95 | CNY 33.53 | 2.91M |
| 2026-05-29 | CNY 33.50 | -3.07% | CNY 34.53 | CNY 34.67 | CNY 33.33 | 1.72M |
| 2026-05-28 | CNY 34.56 | -0.58% | CNY 34.77 | CNY 35.07 | CNY 33.37 | 2.17M |
| 2026-05-27 | CNY 34.76 | -2.36% | CNY 35.60 | CNY 35.66 | CNY 34.43 | 2.16M |
| 2026-05-26 | CNY 35.60 | -2.89% | CNY 36.43 | CNY 36.62 | CNY 35.32 | 1.84M |