Shanghai - Delayed Quote CNY
Zhejiang E-P Equipment Co Ltd (603194.SS)
33.78
+0.48
+(1.44%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 33.31 | 34.03 | 33.31 | 33.78 | 33.78 | 2,526,105 |
| Apr 29, 2025 | 33.28 | 33.54 | 33.05 | 33.30 | 33.30 | 1,579,900 |
| Apr 28, 2025 | 33.67 | 33.98 | 33.33 | 33.34 | 33.34 | 1,903,300 |
| Apr 25, 2025 | 33.96 | 34.43 | 33.52 | 33.75 | 33.75 | 2,426,200 |
| Apr 24, 2025 | 33.71 | 34.19 | 33.45 | 33.60 | 33.60 | 2,472,492 |
| Apr 23, 2025 | 33.36 | 34.38 | 33.29 | 33.83 | 33.83 | 3,191,700 |
| Apr 22, 2025 | 33.33 | 33.50 | 33.10 | 33.23 | 33.23 | 1,934,800 |
| Apr 21, 2025 | 33.45 | 33.75 | 33.31 | 33.52 | 33.52 | 2,709,620 |
| Apr 18, 2025 | 32.90 | 33.88 | 32.50 | 33.49 | 33.49 | 4,499,209 |
| Apr 17, 2025 | 32.90 | 33.19 | 32.68 | 32.73 | 32.73 | 3,562,000 |
| Apr 16, 2025 | 32.15 | 33.96 | 32.15 | 33.29 | 33.29 | 5,741,342 |
| Apr 15, 2025 | 32.23 | 32.85 | 32.05 | 32.38 | 32.38 | 2,501,148 |
| Apr 14, 2025 | 32.15 | 32.45 | 32.02 | 32.13 | 32.13 | 2,324,958 |
| Apr 11, 2025 | 31.63 | 32.10 | 31.43 | 31.80 | 31.80 | 2,575,364 |
| Apr 10, 2025 | 31.66 | 32.52 | 31.65 | 31.80 | 31.80 | 3,824,271 |
| Apr 9, 2025 | 30.16 | 31.43 | 28.57 | 31.17 | 31.17 | 3,991,581 |
| Apr 8, 2025 | 32.01 | 32.85 | 29.95 | 30.92 | 30.92 | 5,152,382 |
| Apr 7, 2025 | 34.00 | 35.00 | 32.78 | 32.78 | 32.78 | 3,541,752 |
| Apr 3, 2025 | 36.98 | 37.25 | 36.10 | 36.42 | 36.42 | 4,270,573 |
| Apr 2, 2025 | 37.18 | 37.98 | 37.01 | 37.31 | 37.31 | 2,797,107 |
| Apr 1, 2025 | 37.31 | 37.66 | 37.10 | 37.19 | 37.19 | 2,855,299 |
| Mar 31, 2025 | 37.57 | 37.70 | 36.72 | 37.59 | 37.59 | 4,183,851 |
| Mar 28, 2025 | 38.10 | 39.50 | 37.76 | 37.88 | 37.88 | 5,443,481 |
| Mar 27, 2025 | 36.98 | 39.30 | 36.80 | 38.03 | 38.03 | 6,993,303 |
| Mar 26, 2025 | 36.88 | 37.45 | 36.70 | 37.08 | 37.08 | 2,181,805 |
| Mar 25, 2025 | 37.49 | 37.85 | 36.80 | 36.89 | 36.89 | 2,695,217 |
| Mar 24, 2025 | 37.11 | 37.73 | 36.59 | 37.51 | 37.51 | 3,445,019 |
| Mar 21, 2025 | 38.41 | 38.44 | 37.22 | 37.32 | 37.32 | 4,546,658 |
| Mar 20, 2025 | 38.15 | 39.10 | 37.89 | 38.41 | 38.41 | 5,871,423 |
| Mar 19, 2025 | 38.30 | 38.50 | 37.83 | 38.15 | 38.15 | 2,923,441 |
| Mar 18, 2025 | 38.06 | 38.35 | 37.84 | 38.24 | 38.24 | 2,957,900 |
| Mar 17, 2025 | 37.80 | 38.29 | 37.52 | 38.05 | 38.05 | 3,676,980 |
| Mar 14, 2025 | 37.04 | 38.10 | 36.70 | 37.79 | 37.79 | 5,013,569 |
| Mar 13, 2025 | 38.07 | 38.19 | 36.86 | 36.98 | 36.98 | 5,033,842 |
| Mar 12, 2025 | 38.71 | 38.79 | 38.06 | 38.06 | 38.06 | 4,235,664 |
| Mar 11, 2025 | 38.04 | 38.55 | 37.70 | 38.50 | 38.50 | 5,011,124 |
| Mar 10, 2025 | 38.97 | 39.25 | 38.43 | 38.71 | 38.71 | 4,940,835 |
| Mar 7, 2025 | 39.29 | 40.06 | 38.68 | 38.97 | 38.97 | 7,389,427 |
| Mar 6, 2025 | 39.42 | 39.77 | 38.52 | 39.50 | 39.50 | 8,266,001 |
| Mar 5, 2025 | 39.10 | 40.78 | 39.02 | 39.32 | 39.32 | 10,944,120 |
| Mar 4, 2025 | 37.80 | 39.74 | 37.60 | 39.38 | 39.38 | 8,786,370 |
| Mar 3, 2025 | 37.75 | 38.44 | 37.10 | 37.85 | 37.85 | 5,094,323 |
| Feb 28, 2025 | 38.45 | 39.05 | 37.60 | 37.68 | 37.68 | 7,404,208 |
| Feb 27, 2025 | 39.10 | 40.97 | 38.53 | 38.60 | 38.60 | 11,377,150 |
| Feb 26, 2025 | 38.30 | 39.28 | 37.77 | 39.10 | 39.10 | 8,909,961 |
| Feb 25, 2025 | 37.30 | 38.38 | 37.04 | 38.01 | 38.01 | 6,475,110 |
| Feb 24, 2025 | 37.20 | 37.69 | 36.88 | 37.63 | 37.63 | 5,507,014 |
| Feb 21, 2025 | 37.10 | 37.60 | 36.70 | 37.29 | 37.29 | 4,670,967 |
| Feb 20, 2025 | 37.26 | 37.28 | 36.56 | 36.95 | 36.95 | 4,337,065 |
| Feb 19, 2025 | 36.73 | 37.46 | 36.38 | 37.23 | 37.23 | 4,909,622 |
| Feb 18, 2025 | 37.02 | 37.93 | 36.46 | 36.53 | 36.53 | 6,077,168 |
| Feb 17, 2025 | 36.83 | 37.24 | 36.50 | 37.18 | 37.18 | 5,000,622 |
| Feb 14, 2025 | 37.60 | 37.60 | 36.70 | 37.06 | 37.06 | 6,642,245 |
| Feb 13, 2025 | 37.78 | 39.30 | 37.60 | 37.81 | 37.81 | 9,173,157 |
| Feb 12, 2025 | 37.25 | 37.78 | 37.18 | 37.78 | 37.78 | 5,427,037 |
| Feb 11, 2025 | 37.10 | 37.85 | 37.02 | 37.43 | 37.43 | 6,305,441 |
| Feb 10, 2025 | 36.99 | 37.63 | 36.79 | 37.30 | 37.30 | 7,723,280 |
| Feb 7, 2025 | 34.99 | 38.47 | 34.88 | 37.43 | 37.43 | 14,165,760 |
| Feb 6, 2025 | 33.95 | 35.13 | 33.90 | 34.97 | 34.97 | 5,428,298 |
| Feb 5, 2025 | 33.98 | 34.20 | 33.80 | 34.12 | 34.12 | 3,313,738 |
| Jan 27, 2025 | 34.68 | 34.73 | 33.77 | 33.80 | 33.80 | 4,469,634 |
| Jan 24, 2025 | 34.45 | 34.65 | 33.95 | 34.53 | 34.53 | 4,551,678 |
| Jan 23, 2025 | 34.89 | 35.36 | 34.53 | 34.55 | 34.55 | 6,011,460 |
| Jan 22, 2025 | 35.37 | 35.37 | 34.42 | 34.52 | 34.52 | 6,726,126 |
| Jan 21, 2025 | 35.50 | 36.02 | 34.86 | 35.68 | 35.68 | 7,045,962 |
| Jan 20, 2025 | 34.86 | 35.85 | 34.65 | 35.37 | 35.37 | 7,276,137 |
| Jan 17, 2025 | 34.93 | 35.17 | 34.42 | 34.48 | 34.48 | 6,158,211 |
| Jan 16, 2025 | 35.31 | 35.99 | 35.15 | 35.26 | 35.26 | 6,608,299 |
| Jan 15, 2025 | 35.75 | 36.10 | 35.06 | 35.26 | 35.26 | 6,946,120 |
| Jan 14, 2025 | 34.10 | 35.96 | 33.90 | 35.96 | 35.96 | 10,778,680 |
| Jan 13, 2025 | 34.73 | 34.99 | 33.72 | 34.09 | 34.09 | 7,902,796 |
| Jan 10, 2025 | 35.00 | 37.63 | 34.58 | 35.43 | 35.43 | 12,585,320 |
| Jan 9, 2025 | 35.10 | 35.94 | 34.50 | 35.30 | 35.30 | 10,343,150 |
| Jan 8, 2025 | 34.01 | 35.06 | 33.86 | 34.77 | 34.77 | 8,877,835 |
| Jan 7, 2025 | 34.00 | 34.43 | 33.77 | 34.33 | 34.33 | 7,304,128 |
| Jan 6, 2025 | 35.84 | 35.89 | 33.68 | 34.25 | 34.25 | 10,233,990 |
| Jan 3, 2025 | 35.20 | 36.99 | 34.96 | 35.72 | 35.72 | 13,547,300 |
| Jan 2, 2025 | 36.20 | 36.49 | 35.13 | 35.28 | 35.28 | 10,190,270 |
| Dec 31, 2024 | 37.74 | 37.97 | 35.77 | 35.79 | 35.79 | 14,444,020 |
| Dec 30, 2024 | 41.01 | 41.08 | 38.24 | 38.24 | 38.24 | 16,929,310 |
| Dec 27, 2024 | 42.03 | 43.79 | 41.42 | 41.67 | 41.67 | 17,171,310 |
| Dec 26, 2024 | 42.38 | 46.56 | 42.06 | 43.11 | 43.11 | 22,587,920 |
| Dec 25, 2024 | 49.80 | 49.90 | 44.09 | 44.18 | 44.18 | 28,543,760 |
| Dec 24, 2024 | 69.99 | 69.99 | 52.58 | 54.08 | 54.08 | 38,549,620 |