Aotecar New Energy Technology Co., Ltd. (SHE:002239)
China
· Delayed Price · Currency is CNY 3.190
+0.010 (0.31%)
Mar 10, 2026, 12:54 PM CST
SHE:002239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | -0.93% | 89,551,920 |
| Mar 6, 2026 | 3.08 | 3.22 | 3.07 | 3.21 | 3.21 | 3.55% | 105,311,100 |
| Mar 5, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 2.65% | 89,317,680 |
| Mar 4, 2026 | 3.00 | 3.06 | 2.99 | 3.02 | 3.02 | -0.66% | 73,595,390 |
| Mar 3, 2026 | 3.17 | 3.20 | 3.03 | 3.04 | 3.04 | -4.10% | 117,900,500 |
| Mar 2, 2026 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -3.94% | 108,080,893 |
| Feb 27, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.30% | 72,703,670 |
| Feb 26, 2026 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 72,018,170 |
| Feb 25, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | 1.23% | 101,295,300 |
| Feb 24, 2026 | 3.21 | 3.26 | 3.21 | 3.24 | 3.24 | 1.57% | 91,133,770 |
| Feb 13, 2026 | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -1.54% | 85,104,960 |
| Feb 12, 2026 | 3.21 | 3.25 | 3.17 | 3.24 | 3.24 | 0.93% | 86,026,970 |
| Feb 11, 2026 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.31% | 52,222,405 |
| Feb 10, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 64,628,710 |
| Feb 9, 2026 | 3.25 | 3.26 | 3.21 | 3.22 | 3.22 | 0.31% | 72,954,860 |
| Feb 6, 2026 | 3.19 | 3.25 | 3.15 | 3.21 | 3.21 | - | 89,919,890 |
| Feb 5, 2026 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -1.23% | 76,969,430 |
| Feb 4, 2026 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 99,160,300 |
| Feb 3, 2026 | 3.18 | 3.23 | 3.17 | 3.20 | 3.20 | 0.95% | 79,480,240 |
| Feb 2, 2026 | 3.18 | 3.23 | 3.16 | 3.17 | 3.17 | -1.25% | 83,710,800 |
| Jan 30, 2026 | 3.22 | 3.25 | 3.15 | 3.21 | 3.21 | -1.23% | 101,814,500 |
| Jan 29, 2026 | 3.27 | 3.31 | 3.22 | 3.25 | 3.25 | -1.52% | 99,688,480 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | -0.60% | 95,046,740 |
| Jan 27, 2026 | 3.31 | 3.33 | 3.21 | 3.32 | 3.32 | 0.30% | 142,362,700 |
| Jan 26, 2026 | 3.40 | 3.46 | 3.30 | 3.31 | 3.31 | -0.30% | 234,028,000 |
| Jan 23, 2026 | 3.36 | 3.37 | 3.27 | 3.32 | 3.32 | -0.90% | 179,290,200 |
| Jan 22, 2026 | 3.32 | 3.41 | 3.31 | 3.35 | 3.35 | 1.21% | 319,451,900 |
| Jan 21, 2026 | 3.18 | 3.44 | 3.18 | 3.31 | 3.31 | 5.75% | 484,124,400 |
| Jan 20, 2026 | 3.11 | 3.16 | 3.08 | 3.13 | 3.13 | 0.64% | 83,983,500 |
| Jan 19, 2026 | 3.01 | 3.14 | 3.01 | 3.11 | 3.11 | 2.98% | 136,442,400 |
| Jan 16, 2026 | 3.04 | 3.06 | 3.01 | 3.02 | 3.02 | -0.33% | 66,435,810 |
| Jan 15, 2026 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | - | 76,969,010 |
| Jan 14, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | - | 104,349,700 |
| Jan 13, 2026 | 3.09 | 3.10 | 3.03 | 3.03 | 3.03 | -1.94% | 92,155,900 |
| Jan 12, 2026 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | 2.66% | 128,906,700 |
| Jan 9, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | - | 77,698,010 |
| Jan 8, 2026 | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | - | 62,364,852 |
| Jan 7, 2026 | 3.06 | 3.08 | 3.00 | 3.01 | 3.01 | -1.95% | 89,631,320 |
| Jan 6, 2026 | 3.00 | 3.09 | 2.99 | 3.07 | 3.07 | 2.68% | 128,582,700 |
| Jan 5, 2026 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 69,165,460 |
| Dec 31, 2025 | 3.00 | 3.01 | 2.95 | 2.98 | 2.98 | -0.33% | 54,734,300 |
| Dec 30, 2025 | 2.96 | 3.01 | 2.94 | 2.99 | 2.99 | 1.01% | 59,960,550 |
| Dec 29, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 44,402,890 |
| Dec 26, 2025 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -0.33% | 48,585,970 |
| Dec 25, 2025 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 0.67% | 45,062,895 |
| Dec 24, 2025 | 2.96 | 2.99 | 2.96 | 2.97 | 2.97 | 0.34% | 39,931,300 |
| Dec 23, 2025 | 3.01 | 3.02 | 2.95 | 2.96 | 2.96 | -1.66% | 58,513,000 |
| Dec 22, 2025 | 3.00 | 3.05 | 2.99 | 3.01 | 3.01 | 0.67% | 70,711,600 |
| Dec 19, 2025 | 2.90 | 3.00 | 2.89 | 2.99 | 2.99 | 3.46% | 91,040,630 |
| Dec 18, 2025 | 2.87 | 2.92 | 2.86 | 2.89 | 2.89 | - | 48,593,800 |
| Dec 17, 2025 | 2.87 | 2.90 | 2.85 | 2.89 | 2.89 | 0.70% | 50,193,580 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.85 | 2.87 | 2.87 | -0.69% | 51,237,790 |
| Dec 15, 2025 | 2.89 | 2.92 | 2.86 | 2.89 | 2.89 | -0.34% | 44,485,700 |
| Dec 12, 2025 | 2.91 | 2.95 | 2.89 | 2.90 | 2.90 | -0.34% | 55,627,693 |
| Dec 11, 2025 | 3.01 | 3.02 | 2.91 | 2.91 | 2.91 | -3.32% | 84,077,680 |
| Dec 10, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | - | 47,145,010 |
| Dec 9, 2025 | 3.03 | 3.05 | 3.00 | 3.01 | 3.01 | -0.99% | 48,836,210 |
| Dec 8, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | - | 52,181,660 |
| Dec 5, 2025 | 2.99 | 3.05 | 2.97 | 3.04 | 3.04 | 1.67% | 65,732,500 |
| Dec 4, 2025 | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | -0.66% | 56,199,120 |
| Dec 3, 2025 | 3.03 | 3.05 | 3.00 | 3.01 | 3.01 | -0.66% | 51,417,430 |
| Dec 2, 2025 | 3.03 | 3.04 | 2.99 | 3.03 | 3.03 | - | 57,654,480 |
| Dec 1, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 57,799,780 |
| Nov 28, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 60,502,340 |
| Nov 27, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 44,926,451 |
| Nov 26, 2025 | 2.99 | 3.07 | 2.98 | 3.02 | 3.02 | 1.00% | 71,047,170 |
| Nov 25, 2025 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.33% | 65,462,690 |
| Nov 24, 2025 | 3.01 | 3.04 | 2.98 | 3.00 | 3.00 | 0.33% | 58,252,020 |
| Nov 21, 2025 | 3.10 | 3.13 | 2.99 | 2.99 | 2.99 | -4.47% | 96,405,000 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.10 | 3.13 | 3.13 | -0.63% | 68,815,910 |
| Nov 19, 2025 | 3.22 | 3.24 | 3.13 | 3.15 | 3.15 | -2.48% | 85,667,610 |
| Nov 18, 2025 | 3.29 | 3.29 | 3.19 | 3.23 | 3.23 | -1.82% | 109,081,000 |
| Nov 17, 2025 | 3.23 | 3.29 | 3.22 | 3.29 | 3.29 | 1.86% | 93,974,830 |
| Nov 14, 2025 | 3.23 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 78,240,970 |
| Nov 13, 2025 | 3.18 | 3.26 | 3.15 | 3.25 | 3.25 | 2.20% | 93,382,160 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.17 | 3.18 | 3.18 | -2.45% | 88,130,570 |
| Nov 11, 2025 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 0.93% | 71,096,700 |
| Nov 10, 2025 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -0.62% | 74,885,060 |
| Nov 7, 2025 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -1.22% | 71,761,690 |
| Nov 6, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | 1.54% | 104,544,400 |
| Nov 5, 2025 | 3.17 | 3.25 | 3.16 | 3.24 | 3.24 | 1.25% | 121,322,200 |
| Nov 4, 2025 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | -0.31% | 85,835,300 |
| Nov 3, 2025 | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | 0.94% | 70,437,280 |
| Oct 31, 2025 | 3.14 | 3.22 | 3.14 | 3.18 | 3.18 | 0.95% | 74,618,750 |
| Oct 30, 2025 | 3.17 | 3.20 | 3.14 | 3.15 | 3.15 | -0.94% | 73,576,100 |
| Oct 29, 2025 | 3.18 | 3.19 | 3.14 | 3.18 | 3.18 | -0.31% | 66,314,380 |
| Oct 28, 2025 | 3.20 | 3.23 | 3.18 | 3.19 | 3.19 | 0.63% | 80,354,160 |
| Oct 27, 2025 | 3.22 | 3.23 | 3.15 | 3.17 | 3.17 | -0.63% | 69,804,850 |
| Oct 24, 2025 | 3.17 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 57,099,700 |
| Oct 23, 2025 | 3.18 | 3.19 | 3.11 | 3.18 | 3.18 | -0.31% | 80,261,480 |
| Oct 22, 2025 | 3.16 | 3.25 | 3.15 | 3.19 | 3.19 | 0.31% | 96,652,250 |
| Oct 21, 2025 | 3.08 | 3.26 | 3.06 | 3.18 | 3.18 | 3.25% | 110,616,800 |
| Oct 20, 2025 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | 0.65% | 59,913,600 |
| Oct 17, 2025 | 3.19 | 3.20 | 3.05 | 3.06 | 3.06 | -4.08% | 112,583,300 |
| Oct 16, 2025 | 3.25 | 3.26 | 3.17 | 3.19 | 3.19 | -1.54% | 74,367,460 |
| Oct 15, 2025 | 3.16 | 3.25 | 3.15 | 3.24 | 3.24 | 2.53% | 94,846,310 |
| Oct 14, 2025 | 3.24 | 3.29 | 3.15 | 3.16 | 3.16 | -2.17% | 120,446,400 |
| Oct 13, 2025 | 3.17 | 3.24 | 3.12 | 3.23 | 3.23 | -3.00% | 119,716,400 |
| Oct 10, 2025 | 3.29 | 3.37 | 3.29 | 3.33 | 3.33 | 0.60% | 113,915,600 |
| Oct 9, 2025 | 3.28 | 3.32 | 3.25 | 3.31 | 3.31 | 0.91% | 112,842,300 |