Shenzhen Auto Electric Power Plant Co.,Ltd (SHE:002227)
China
· Delayed Price · Currency is CNY 9.14
+0.44 (5.06%)
Apr 29, 2026, 3:04 PM CST
SHE:002227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.81 | 9.14 | 7.81 | 9.14 | - | 5.06% | 11,512,102 |
| Apr 28, 2026 | 8.64 | 8.77 | 8.50 | 8.70 | 8.70 | 4.19% | 19,769,900 |
| Apr 27, 2026 | 8.08 | 8.35 | 8.06 | 8.35 | 8.35 | 5.03% | 6,442,700 |
| Apr 24, 2026 | 7.81 | 8.13 | 7.77 | 7.95 | 7.95 | 1.79% | 12,093,976 |
| Apr 23, 2026 | 7.99 | 8.05 | 7.73 | 7.81 | 7.81 | -4.05% | 25,575,090 |
| Apr 22, 2026 | 8.65 | 8.72 | 8.14 | 8.14 | 8.14 | -5.02% | 18,953,510 |
| Apr 20, 2026 | 8.05 | 8.65 | 8.01 | 8.57 | 8.57 | 5.15% | 11,419,700 |
| Apr 17, 2026 | 8.04 | 8.19 | 7.81 | 8.15 | 8.15 | 1.37% | 12,477,250 |
| Apr 16, 2026 | 8.00 | 8.08 | 7.72 | 8.04 | 8.04 | 0.25% | 20,117,170 |
| Apr 15, 2026 | 8.77 | 8.79 | 8.02 | 8.02 | 8.02 | -9.99% | 14,794,050 |
| Apr 14, 2026 | 9.10 | 9.10 | 8.76 | 8.91 | 8.91 | -0.78% | 3,615,801 |
| Apr 13, 2026 | 8.86 | 9.02 | 8.79 | 8.98 | 8.98 | 1.13% | 3,634,000 |
| Apr 10, 2026 | 8.90 | 9.08 | 8.86 | 8.88 | 8.88 | -0.22% | 3,757,705 |
| Apr 9, 2026 | 9.15 | 9.17 | 8.90 | 8.90 | 8.90 | -2.41% | 3,507,400 |
| Apr 8, 2026 | 9.20 | 9.20 | 9.00 | 9.12 | 9.12 | 2.47% | 3,616,500 |
| Apr 7, 2026 | 8.51 | 8.98 | 8.51 | 8.90 | 8.90 | 3.01% | 4,287,800 |
| Apr 3, 2026 | 9.20 | 9.20 | 8.60 | 8.64 | 8.64 | -4.64% | 4,900,300 |
| Apr 2, 2026 | 9.27 | 9.40 | 9.00 | 9.06 | 9.06 | -2.37% | 3,860,025 |
| Apr 1, 2026 | 9.36 | 9.42 | 9.14 | 9.28 | 9.28 | 1.09% | 3,802,901 |
| Mar 31, 2026 | 9.40 | 9.61 | 9.16 | 9.18 | 9.18 | -2.13% | 4,465,108 |
| Mar 30, 2026 | 9.35 | 9.43 | 9.12 | 9.38 | 9.38 | 0.11% | 3,771,208 |
| Mar 27, 2026 | 8.85 | 9.37 | 8.85 | 9.37 | 9.37 | 3.54% | 3,991,900 |
| Mar 26, 2026 | 9.34 | 9.38 | 9.00 | 9.05 | 9.05 | -2.79% | 3,885,700 |
| Mar 25, 2026 | 9.27 | 9.38 | 9.21 | 9.31 | 9.31 | 1.53% | 4,406,200 |
| Mar 24, 2026 | 8.85 | 9.18 | 8.75 | 9.17 | 9.17 | 5.52% | 6,543,000 |
| Mar 23, 2026 | 9.02 | 9.16 | 8.60 | 8.69 | 8.69 | -5.23% | 6,791,200 |
| Mar 20, 2026 | 9.53 | 9.66 | 9.15 | 9.17 | 9.17 | -3.58% | 6,282,301 |
| Mar 19, 2026 | 9.69 | 9.79 | 9.50 | 9.51 | 9.51 | -2.26% | 4,646,490 |
| Mar 18, 2026 | 9.63 | 9.76 | 9.50 | 9.73 | 9.73 | 0.93% | 4,362,000 |
| Mar 17, 2026 | 10.01 | 10.03 | 9.63 | 9.64 | 9.64 | -2.92% | 5,273,200 |
| Mar 16, 2026 | 9.76 | 9.94 | 9.76 | 9.93 | 9.93 | 1.64% | 5,481,300 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.77 | 9.77 | 9.77 | -2.69% | 6,508,500 |
| Mar 12, 2026 | 10.33 | 10.34 | 9.99 | 10.04 | 10.04 | -2.90% | 7,436,500 |
| Mar 11, 2026 | 10.30 | 10.49 | 10.20 | 10.34 | 10.34 | - | 8,044,600 |
| Mar 10, 2026 | 10.50 | 10.56 | 10.29 | 10.34 | 10.34 | -1.34% | 11,531,800 |
| Mar 9, 2026 | 10.36 | 10.68 | 10.19 | 10.48 | 10.48 | -2.69% | 20,312,500 |
| 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 |