Shenzhen Auto Electric Power Plant Co.,Ltd (SHE:002227)
China
· Delayed Price · Currency is CNY 10.32
-0.16 (-1.53%)
Mar 10, 2026, 2:45 PM CST
SHE:002227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.60 | 10.68 | 10.19 | 10.40 | - | -3.44% | 18,661,703 |
| Mar 6, 2026 | 10.60 | 10.77 | 10.39 | 10.77 | 10.77 | 10.01% | 9,125,103 |
| Mar 5, 2026 | 9.75 | 9.98 | 9.72 | 9.79 | 9.79 | 2.19% | 5,895,601 |
| Mar 4, 2026 | 9.36 | 9.71 | 9.31 | 9.58 | 9.58 | 1.16% | 5,354,201 |
| Mar 3, 2026 | 9.75 | 9.93 | 9.46 | 9.47 | 9.47 | -2.57% | 6,511,015 |
| Mar 2, 2026 | 9.90 | 10.05 | 9.58 | 9.72 | 9.72 | -3.57% | 5,858,184 |
| Feb 27, 2026 | 9.98 | 10.08 | 9.90 | 10.08 | 10.08 | 0.90% | 3,284,902 |
| Feb 26, 2026 | 10.19 | 10.20 | 9.95 | 9.99 | 9.99 | -0.99% | 3,868,900 |
| Feb 25, 2026 | 10.10 | 10.20 | 10.04 | 10.09 | 10.09 | 0.30% | 5,012,100 |
| Feb 24, 2026 | 9.78 | 10.09 | 9.78 | 10.06 | 10.06 | 3.18% | 4,464,590 |
| Feb 13, 2026 | 9.85 | 9.94 | 9.74 | 9.75 | 9.75 | -0.51% | 3,599,400 |
| Feb 12, 2026 | 10.01 | 10.09 | 9.80 | 9.80 | 9.80 | -2.10% | 5,620,000 |
| Feb 11, 2026 | 10.18 | 10.19 | 10.01 | 10.01 | 10.01 | -1.28% | 4,356,818 |
| Feb 10, 2026 | 10.32 | 10.35 | 10.13 | 10.14 | 10.14 | -0.88% | 5,555,808 |
| Feb 9, 2026 | 10.23 | 10.31 | 10.02 | 10.23 | 10.23 | 2.30% | 6,617,600 |
| Feb 6, 2026 | 9.88 | 10.15 | 9.81 | 10.00 | 10.00 | 1.42% | 8,330,202 |
| Feb 5, 2026 | 9.98 | 10.02 | 9.83 | 9.86 | 9.86 | -0.50% | 10,079,900 |
| Feb 4, 2026 | 10.13 | 10.30 | 9.74 | 9.91 | 9.91 | -2.17% | 20,318,411 |
| Feb 3, 2026 | 9.47 | 10.48 | 9.38 | 10.13 | 10.13 | 4.65% | 32,056,334 |
| Feb 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -10.04% | 1,392,200 |
| Jan 30, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -9.96% | 1,927,700 |
| Jan 29, 2026 | 12.02 | 12.23 | 11.87 | 11.95 | 11.95 | -1.32% | 4,224,100 |
| Jan 28, 2026 | 12.35 | 12.46 | 12.09 | 12.11 | 12.11 | -1.94% | 4,078,000 |
| Jan 27, 2026 | 12.57 | 12.61 | 12.01 | 12.35 | 12.35 | -1.75% | 5,652,753 |
| Jan 26, 2026 | 12.84 | 12.87 | 12.47 | 12.57 | 12.57 | -2.33% | 5,024,600 |
| Jan 23, 2026 | 12.69 | 12.87 | 12.64 | 12.87 | 12.87 | 1.58% | 4,335,100 |
| Jan 22, 2026 | 12.72 | 12.78 | 12.60 | 12.67 | 12.67 | -0.24% | 3,454,602 |
| Jan 21, 2026 | 12.74 | 12.76 | 12.55 | 12.70 | 12.70 | -1.01% | 4,367,000 |
| Jan 20, 2026 | 12.91 | 13.02 | 12.78 | 12.83 | 12.83 | -0.93% | 5,332,102 |
| Jan 19, 2026 | 12.59 | 13.03 | 12.56 | 12.95 | 12.95 | 1.73% | 8,096,300 |
| Jan 16, 2026 | 12.87 | 13.25 | 12.67 | 12.73 | 12.73 | 0.63% | 7,097,301 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.50 | 12.65 | 12.65 | -1.25% | 5,625,100 |
| Jan 14, 2026 | 12.77 | 13.05 | 12.63 | 12.81 | 12.81 | 0.39% | 10,588,180 |
| Jan 13, 2026 | 12.55 | 12.91 | 12.40 | 12.76 | 12.76 | 1.67% | 11,031,245 |
| Jan 12, 2026 | 12.50 | 12.55 | 12.36 | 12.55 | 12.55 | 0.72% | 5,950,243 |
| Jan 9, 2026 | 12.30 | 12.50 | 12.27 | 12.46 | 12.46 | 1.38% | 5,777,502 |
| Jan 8, 2026 | 12.18 | 12.35 | 12.14 | 12.29 | 12.29 | 0.74% | 4,462,100 |
| Jan 7, 2026 | 12.30 | 12.36 | 12.19 | 12.20 | 12.20 | -0.49% | 3,971,800 |
| Jan 6, 2026 | 12.16 | 12.28 | 12.13 | 12.26 | 12.26 | 0.91% | 4,091,200 |
| Jan 5, 2026 | 12.03 | 12.24 | 11.97 | 12.15 | 12.15 | 0.91% | 3,021,600 |
| Dec 31, 2025 | 12.10 | 12.12 | 11.92 | 12.04 | 12.04 | -0.25% | 3,130,200 |
| Dec 30, 2025 | 12.23 | 12.27 | 12.05 | 12.07 | 12.07 | -1.07% | 3,123,043 |
| Dec 29, 2025 | 12.28 | 12.33 | 12.14 | 12.20 | 12.20 | -0.97% | 2,886,700 |
| Dec 26, 2025 | 12.45 | 12.45 | 12.25 | 12.32 | 12.32 | -0.88% | 3,303,015 |
| Dec 25, 2025 | 12.35 | 12.46 | 12.24 | 12.43 | 12.43 | 0.24% | 3,300,500 |
| Dec 24, 2025 | 12.16 | 12.49 | 12.08 | 12.40 | 12.40 | 2.73% | 5,332,702 |
| Dec 23, 2025 | 12.15 | 12.25 | 12.02 | 12.07 | 12.07 | -0.66% | 2,758,200 |
| Dec 22, 2025 | 12.16 | 12.25 | 12.12 | 12.15 | 12.15 | -0.08% | 2,827,000 |
| Dec 19, 2025 | 11.99 | 12.20 | 11.99 | 12.16 | 12.16 | 1.50% | 2,710,500 |
| Dec 18, 2025 | 11.94 | 12.13 | 11.85 | 11.98 | 11.98 | -0.50% | 2,805,600 |
| Dec 17, 2025 | 12.09 | 12.15 | 11.68 | 12.04 | 12.04 | -0.41% | 5,982,230 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.08 | 12.09 | 12.09 | -4.50% | 6,341,522 |
| Dec 15, 2025 | 12.76 | 12.85 | 12.63 | 12.66 | 12.66 | -1.25% | 3,833,200 |
| Dec 12, 2025 | 12.61 | 13.00 | 12.61 | 12.82 | 12.82 | 0.94% | 4,457,500 |
| Dec 11, 2025 | 12.90 | 13.05 | 12.68 | 12.70 | 12.70 | -1.63% | 3,977,900 |
| Dec 10, 2025 | 12.89 | 12.95 | 12.68 | 12.91 | 12.91 | 0.16% | 3,968,400 |
| Dec 9, 2025 | 12.79 | 13.07 | 12.79 | 12.89 | 12.89 | 0.31% | 3,941,100 |
| Dec 8, 2025 | 12.88 | 12.89 | 12.77 | 12.85 | 12.85 | 0.16% | 3,698,000 |
| Dec 5, 2025 | 12.60 | 12.84 | 12.34 | 12.83 | 12.83 | 1.74% | 5,493,653 |
| Dec 4, 2025 | 12.89 | 12.89 | 12.61 | 12.61 | 12.61 | -2.25% | 4,812,900 |
| Dec 3, 2025 | 13.03 | 13.12 | 12.81 | 12.90 | 12.90 | -1.07% | 4,807,500 |
| Dec 2, 2025 | 13.12 | 13.12 | 12.95 | 13.04 | 13.04 | -0.61% | 3,704,500 |
| Dec 1, 2025 | 13.06 | 13.16 | 13.01 | 13.12 | 13.12 | 0.38% | 4,598,700 |
| Nov 28, 2025 | 12.86 | 13.07 | 12.82 | 13.07 | 13.07 | 1.55% | 4,608,115 |
| Nov 27, 2025 | 12.87 | 13.00 | 12.81 | 12.87 | 12.87 | 0.39% | 4,772,100 |
| Nov 26, 2025 | 13.09 | 13.15 | 12.81 | 12.82 | 12.82 | -2.06% | 6,711,300 |
| Nov 25, 2025 | 13.04 | 13.20 | 12.92 | 13.09 | 13.09 | 1.08% | 6,789,800 |
| Nov 24, 2025 | 12.84 | 13.05 | 12.71 | 12.95 | 12.95 | 1.49% | 7,181,000 |
| Nov 21, 2025 | 13.15 | 13.27 | 12.75 | 12.76 | 12.76 | -4.06% | 11,926,720 |
| Nov 20, 2025 | 13.78 | 13.80 | 13.30 | 13.30 | 13.30 | -2.21% | 11,462,715 |
| Nov 19, 2025 | 13.89 | 14.08 | 13.58 | 13.60 | 13.60 | -2.58% | 15,278,500 |
| Nov 18, 2025 | 14.36 | 14.45 | 13.82 | 13.96 | 13.96 | -5.61% | 25,147,280 |
| Nov 17, 2025 | 16.36 | 16.36 | 14.72 | 14.79 | 14.79 | -9.60% | 49,877,070 |
| Nov 14, 2025 | 15.95 | 16.36 | 15.61 | 16.36 | 16.36 | 10.02% | 18,317,620 |
| Nov 13, 2025 | 13.53 | 14.87 | 13.31 | 14.87 | 14.87 | 9.99% | 17,249,100 |
| Nov 12, 2025 | 13.73 | 13.73 | 13.41 | 13.52 | 13.52 | -1.53% | 4,306,800 |
| Nov 11, 2025 | 13.60 | 13.85 | 13.60 | 13.73 | 13.73 | 0.96% | 7,029,300 |
| Nov 10, 2025 | 13.71 | 13.79 | 13.45 | 13.60 | 13.60 | -0.66% | 5,894,400 |
| Nov 7, 2025 | 13.61 | 13.72 | 13.55 | 13.69 | 13.69 | 0.51% | 5,963,500 |
| Nov 6, 2025 | 13.67 | 13.88 | 13.51 | 13.62 | 13.62 | -0.37% | 8,375,500 |
| Nov 5, 2025 | 13.10 | 13.78 | 13.01 | 13.67 | 13.67 | 3.33% | 13,569,520 |
| Nov 4, 2025 | 13.15 | 13.41 | 13.14 | 13.23 | 13.23 | 0.61% | 5,706,121 |
| Nov 3, 2025 | 12.98 | 13.17 | 12.95 | 13.15 | 13.15 | 1.31% | 4,624,521 |
| Oct 31, 2025 | 12.91 | 13.10 | 12.91 | 12.98 | 12.98 | 0.23% | 3,884,200 |
| Oct 30, 2025 | 13.19 | 13.21 | 12.95 | 12.95 | 12.95 | -1.82% | 5,896,702 |
| Oct 29, 2025 | 13.15 | 13.24 | 13.02 | 13.19 | 13.19 | - | 5,504,100 |
| Oct 28, 2025 | 13.04 | 13.28 | 12.81 | 13.19 | 13.19 | -1.05% | 8,809,900 |
| Oct 27, 2025 | 13.44 | 13.45 | 13.23 | 13.33 | 13.33 | -0.30% | 5,733,600 |
| Oct 24, 2025 | 13.36 | 13.48 | 13.30 | 13.37 | 13.37 | 0.15% | 6,233,300 |
| Oct 23, 2025 | 13.53 | 13.65 | 13.10 | 13.35 | 13.35 | -1.98% | 9,772,750 |
| Oct 22, 2025 | 13.78 | 13.96 | 13.59 | 13.62 | 13.62 | -1.87% | 11,595,300 |
| Oct 21, 2025 | 14.21 | 14.24 | 13.85 | 13.88 | 13.88 | -3.14% | 16,928,800 |
| Oct 20, 2025 | 14.14 | 14.49 | 14.00 | 14.33 | 14.33 | 1.34% | 21,517,120 |
| Oct 17, 2025 | 14.68 | 14.68 | 13.93 | 14.14 | 14.14 | -5.73% | 30,843,860 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.59 | 15.00 | 15.00 | 9.97% | 18,372,800 |
| Oct 15, 2025 | 13.23 | 13.64 | 13.06 | 13.64 | 13.64 | 2.94% | 9,032,600 |
| Oct 14, 2025 | 13.24 | 13.53 | 13.16 | 13.25 | 13.25 | 0.91% | 6,127,600 |
| Oct 13, 2025 | 13.00 | 13.20 | 12.61 | 13.13 | 13.13 | -1.28% | 4,466,600 |
| Oct 10, 2025 | 13.14 | 13.43 | 13.04 | 13.30 | 13.30 | 0.99% | 5,658,400 |
| Oct 9, 2025 | 13.25 | 13.37 | 13.08 | 13.17 | 13.17 | 0.08% | 3,690,700 |