Skip to main content
Guangzhou Zhiguang Electric Co.,Ltd. (SHE:002169)
China flag China · Delayed Price · Currency is CNY
12.93
+0.19 (1.49%)
Apr 29, 2026, 3:04 PM CST

SHE:002169 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7713.0012.7012.9312.931.49%20,088,506
Apr 28, 202612.7812.8512.5412.7412.74-1.47%22,660,381
Apr 27, 202612.9413.0312.6112.9312.930.15%22,685,580
Apr 24, 202612.9713.1612.7812.9112.91-0.46%27,493,690
Apr 23, 202613.8513.8712.7812.9712.97-6.89%54,264,100
Apr 22, 202614.7214.8013.7713.9313.93-6.51%59,909,799
Apr 21, 202614.6714.9214.3314.9014.901.98%28,979,020
Apr 20, 202614.4814.7414.3114.6114.610.48%25,060,639
Apr 17, 202614.6214.6814.1514.5414.54-1.42%33,419,100
Apr 16, 202615.0615.2414.4814.7514.75-1.01%32,670,700
Apr 15, 202615.3815.5514.7114.9014.90-2.93%39,135,750
Apr 14, 202615.2015.3514.9515.3515.351.72%25,133,430
Apr 13, 202614.7515.1614.6515.0915.091.62%25,067,756
Apr 10, 202614.9015.1814.7814.8514.85-21,387,910
Apr 9, 202614.6914.8914.6014.8514.85-19,729,710
Apr 8, 202614.2914.8814.2514.8514.856.99%30,840,670
Apr 7, 202613.9914.0413.6513.8813.88-0.14%19,806,950
Apr 3, 202614.2314.6613.7913.9013.90-2.11%25,684,960
Apr 2, 202614.4014.6614.1614.2014.20-0.91%24,982,850
Apr 1, 202614.7314.7814.2414.3314.330.70%20,384,500
Mar 31, 202614.4514.7314.1714.2314.23-1.45%19,881,132
Mar 30, 202614.5214.7214.1214.4414.44-2.43%23,504,800
Mar 27, 202614.1714.9214.1214.8014.803.28%26,352,920
Mar 26, 202614.3614.4814.1814.3314.33-0.56%22,709,720
Mar 25, 202614.1014.4514.0214.4114.413.67%27,910,340
Mar 24, 202613.6113.9813.2813.9013.904.12%31,768,330
Mar 23, 202613.8014.1413.2113.3513.35-4.64%37,877,720
Mar 20, 202614.2814.5313.9814.0014.00-1.20%29,080,350
Mar 19, 202614.8014.8014.0114.1714.17-5.97%37,376,520
Mar 18, 202614.6115.1014.5015.0715.072.80%32,096,880
Mar 17, 202615.7315.7714.6214.6614.66-6.51%49,199,380
Mar 16, 202615.7015.8615.3515.6815.680.97%32,896,360
Mar 13, 202615.8816.2715.4315.5315.53-2.63%40,099,175
Mar 12, 202615.8416.6515.6115.9515.950.19%48,314,102
Mar 11, 202616.3016.4915.8315.9215.92-1.61%39,454,990
Mar 10, 202615.6016.3815.5216.1816.185.20%51,008,671
Mar 9, 202615.1915.7515.1815.3815.38-1.35%38,099,370
Mar 6, 202615.0015.9114.9915.5915.593.25%43,600,670
Mar 5, 202615.2515.3514.9515.1015.102.03%34,256,790
Mar 4, 202614.3715.1814.3714.8014.801.72%44,086,020
Mar 3, 202615.5415.7314.5414.5514.55-6.37%61,793,110
Mar 2, 202615.0015.9815.0015.5415.540.45%54,239,340
Feb 27, 202616.2916.2915.3815.4715.47-5.96%71,900,560
Feb 26, 202615.7316.5615.6316.4516.454.58%70,981,550
Feb 25, 202615.5515.8815.2715.7315.730.83%52,943,600
Feb 24, 202615.3815.6614.7415.6015.601.96%84,922,070
Feb 13, 202613.8915.3013.8315.3015.309.99%55,785,570
Feb 12, 202613.6014.2513.4513.9113.913.19%48,611,320
Feb 11, 202613.2513.8413.1513.4813.481.13%36,916,404
Feb 10, 202613.6013.6813.2813.3313.331.76%51,607,845
Feb 9, 202613.3113.5112.8813.1013.100.08%35,012,192
Feb 6, 202612.7013.3012.6313.0913.090.77%35,385,900
Feb 5, 202613.4013.4212.8512.9912.99-3.35%43,348,923
Feb 4, 202613.6214.0213.2213.4413.44-2.25%51,510,600
Feb 3, 202613.4713.8313.2013.7513.752.08%69,148,860
Feb 2, 202613.3114.0313.1613.4713.473.62%91,410,230
Jan 30, 202612.6313.2112.1413.0013.003.01%87,775,090
Jan 29, 202612.8713.0212.3112.6212.62-2.55%105,074,800
Jan 28, 202612.3512.9512.3012.9512.9510.03%22,837,033
Jan 27, 202611.9011.9411.2211.7711.77-2.49%53,760,410
Jan 26, 202611.8312.6011.7912.0712.071.09%53,648,810
Jan 23, 202611.5712.2611.5711.9411.945.38%65,500,340
Jan 22, 202611.6911.8011.2911.3311.33-2.91%41,512,970
Jan 21, 202611.5011.8611.4511.6711.670.52%38,122,600
Jan 20, 202611.5712.0011.4711.6111.610.26%50,297,180
Jan 19, 202611.1611.6711.1611.5811.582.48%43,860,010
Jan 16, 202611.8111.9611.2311.3011.300.89%53,242,650
Jan 15, 202611.1511.4711.0911.2011.20-0.53%32,781,250
Jan 14, 202611.3711.6711.1111.2611.26-0.53%54,453,740
Jan 13, 202611.5211.6811.2211.3211.32-1.82%56,265,440
Jan 12, 202612.1312.2011.4611.5311.53-5.49%81,735,200
Jan 9, 202611.9012.2811.8412.2012.202.43%54,108,590
Jan 8, 202611.8611.9911.7211.9111.910.17%44,751,700
Jan 7, 202611.5312.0611.3711.8911.893.57%75,334,917
Jan 6, 202611.5511.6811.2211.4811.48-2.38%77,961,533
Jan 5, 202611.8912.2011.6511.7611.761.64%71,403,240
Dec 31, 202512.2012.2911.5011.5711.57-5.47%102,485,000
Dec 30, 202511.6812.5711.5112.2412.244.44%111,102,100
Dec 29, 202510.6111.7210.6111.7211.7210.05%77,900,380
Dec 26, 202510.4610.8210.3510.6510.652.60%67,401,140
Dec 25, 202510.3810.5510.2410.3810.38-0.95%70,489,650
Dec 24, 202510.1910.599.9510.4810.484.49%101,057,400
Dec 23, 202510.0010.259.4210.0310.034.81%160,375,400
Dec 22, 20259.579.579.339.579.5710.00%33,933,012
Dec 19, 20258.838.848.568.708.701.75%27,838,990
Dec 18, 20258.608.738.538.558.55-1.50%18,612,320
Dec 17, 20258.508.718.358.688.682.00%28,544,960
Dec 16, 20258.768.778.408.518.51-2.96%36,422,330
Dec 15, 20258.999.088.748.778.77-2.45%29,541,787
Dec 12, 20258.959.118.888.998.990.56%32,393,330
Dec 11, 20259.059.158.908.948.94-1.22%41,181,070
Dec 10, 20258.749.218.729.059.056.22%67,869,697
Dec 9, 20258.508.698.468.528.52-0.70%22,432,100
Dec 8, 20258.708.738.508.588.58-1.38%38,061,340
Dec 5, 20258.408.868.358.708.704.32%48,967,900
Dec 4, 20258.308.408.148.348.34-0.12%24,227,800
Dec 3, 20258.248.548.198.358.350.72%32,669,440
Dec 2, 20258.238.367.998.298.291.84%31,811,950
Dec 1, 20258.048.348.028.148.141.75%32,163,230
Nov 28, 20257.838.107.808.008.001.91%24,754,274