Aotecar New Energy Technology Co., Ltd. (SHE:002239)
China
· Delayed Price · Currency is CNY 2.900
+0.030 (1.05%)
Apr 29, 2026, 3:04 PM CST
SHE:002239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.99 | 2.99 | 2.85 | 2.90 | - | 1.05% | 44,890,048 |
| Apr 28, 2026 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -3.37% | 113,528,500 |
| Apr 27, 2026 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | - | 57,322,430 |
| Apr 24, 2026 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 57,090,910 |
| Apr 23, 2026 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 73,819,580 |
| Apr 22, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.66% | 49,258,380 |
| Apr 21, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | -0.33% | 51,336,600 |
| Apr 20, 2026 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | 0.33% | 53,232,280 |
| Apr 17, 2026 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -0.65% | 52,686,010 |
| Apr 16, 2026 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 2.68% | 93,482,720 |
| Apr 15, 2026 | 3.06 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 67,127,900 |
| Apr 14, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | - | 50,515,700 |
| Apr 13, 2026 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 43,892,800 |
| Apr 10, 2026 | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | 0.66% | 60,270,140 |
| Apr 9, 2026 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -1.31% | 49,890,300 |
| Apr 8, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 4.08% | 72,006,865 |
| Apr 7, 2026 | 2.93 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 46,149,200 |
| Apr 3, 2026 | 3.01 | 3.02 | 2.91 | 2.92 | 2.92 | -2.99% | 63,960,304 |
| Apr 2, 2026 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -1.95% | 54,011,120 |
| Apr 1, 2026 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | 0.66% | 54,573,400 |
| Mar 31, 2026 | 3.05 | 3.10 | 3.04 | 3.05 | 3.05 | -0.33% | 59,832,010 |
| Mar 30, 2026 | 3.00 | 3.06 | 2.97 | 3.06 | 3.06 | 0.66% | 62,231,560 |
| Mar 27, 2026 | 2.99 | 3.05 | 2.97 | 3.04 | 3.04 | 1.00% | 57,058,240 |
| Mar 26, 2026 | 3.04 | 3.10 | 3.00 | 3.01 | 3.01 | -0.66% | 84,262,530 |
| Mar 25, 2026 | 2.94 | 3.05 | 2.92 | 3.03 | 3.03 | 3.77% | 98,733,163 |
| Mar 24, 2026 | 2.89 | 2.92 | 2.82 | 2.92 | 2.92 | 2.82% | 81,019,860 |
| Mar 23, 2026 | 2.98 | 2.99 | 2.80 | 2.84 | 2.84 | -5.96% | 125,461,100 |
| Mar 20, 2026 | 3.08 | 3.12 | 3.02 | 3.02 | 3.02 | -1.95% | 80,790,960 |
| Mar 19, 2026 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | -1.91% | 63,535,800 |
| Mar 18, 2026 | 3.17 | 3.18 | 3.09 | 3.14 | 3.14 | -0.63% | 70,898,240 |
| Mar 17, 2026 | 3.20 | 3.27 | 3.16 | 3.16 | 3.16 | -0.94% | 85,321,840 |
| Mar 16, 2026 | 3.18 | 3.20 | 3.14 | 3.19 | 3.19 | - | 67,926,970 |
| Mar 13, 2026 | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | -1.24% | 74,246,510 |
| Mar 12, 2026 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -0.31% | 76,455,250 |
| Mar 11, 2026 | 3.19 | 3.26 | 3.16 | 3.24 | 3.24 | 1.57% | 78,911,920 |
| Mar 10, 2026 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | 0.31% | 69,270,000 |
| 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 |