Zhongshan Broad-Ocean Motor Co., Ltd. (SHE:002249)
China
· Delayed Price · Currency is CNY 10.16
-0.02 (-0.20%)
At close: Mar 6, 2026
SHE:002249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.14 | 10.23 | 10.14 | 10.16 | 10.16 | -0.20% | 29,661,020 |
| Mar 5, 2026 | 10.17 | 10.30 | 10.11 | 10.18 | 10.18 | 2.00% | 46,588,310 |
| Mar 4, 2026 | 9.91 | 10.14 | 9.85 | 9.98 | 9.98 | -0.60% | 43,949,833 |
| Mar 3, 2026 | 10.44 | 10.54 | 9.99 | 10.04 | 10.04 | -3.92% | 77,582,320 |
| Mar 2, 2026 | 10.72 | 10.79 | 10.40 | 10.45 | 10.45 | -4.04% | 86,311,230 |
| Feb 27, 2026 | 10.82 | 10.91 | 10.72 | 10.89 | 10.89 | 0.65% | 44,929,004 |
| Feb 26, 2026 | 10.88 | 10.91 | 10.76 | 10.82 | 10.82 | -0.55% | 46,244,280 |
| Feb 25, 2026 | 10.77 | 10.93 | 10.70 | 10.88 | 10.88 | 1.02% | 54,301,570 |
| Feb 24, 2026 | 10.79 | 10.83 | 10.68 | 10.77 | 10.77 | 1.60% | 45,016,320 |
| Feb 13, 2026 | 10.70 | 10.83 | 10.60 | 10.60 | 10.60 | -1.30% | 40,990,310 |
| Feb 12, 2026 | 10.71 | 10.80 | 10.70 | 10.74 | 10.74 | 0.09% | 37,009,440 |
| Feb 11, 2026 | 10.88 | 10.90 | 10.72 | 10.73 | 10.73 | -1.83% | 48,063,000 |
| Feb 10, 2026 | 10.88 | 11.00 | 10.84 | 10.93 | 10.93 | 0.28% | 51,908,520 |
| Feb 9, 2026 | 10.95 | 10.98 | 10.82 | 10.90 | 10.90 | 0.83% | 44,454,820 |
| Feb 6, 2026 | 10.69 | 10.93 | 10.60 | 10.81 | 10.81 | 1.22% | 53,925,770 |
| Feb 5, 2026 | 10.79 | 10.88 | 10.65 | 10.68 | 10.68 | -0.56% | 42,596,380 |
| Feb 4, 2026 | 10.67 | 10.75 | 10.62 | 10.74 | 10.74 | -0.09% | 39,241,009 |
| Feb 3, 2026 | 10.61 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 50,668,119 |
| Feb 2, 2026 | 10.53 | 10.75 | 10.46 | 10.50 | 10.50 | -0.94% | 50,770,725 |
| Jan 30, 2026 | 10.50 | 10.75 | 10.40 | 10.60 | 10.60 | - | 64,730,220 |
| Jan 29, 2026 | 10.91 | 10.93 | 10.56 | 10.60 | 10.60 | -3.99% | 89,108,370 |
| Jan 28, 2026 | 10.88 | 11.10 | 10.77 | 11.04 | 11.04 | 0.55% | 87,846,090 |
| Jan 27, 2026 | 11.15 | 11.15 | 10.66 | 10.98 | 10.98 | -1.61% | 104,729,735 |
| Jan 26, 2026 | 11.72 | 11.72 | 11.13 | 11.16 | 11.16 | -4.78% | 153,052,600 |
| Jan 23, 2026 | 11.80 | 11.89 | 11.61 | 11.72 | 11.72 | -2.01% | 170,399,400 |
| Jan 22, 2026 | 11.65 | 12.16 | 11.57 | 11.96 | 11.96 | 2.93% | 229,366,400 |
| Jan 21, 2026 | 11.55 | 11.94 | 11.37 | 11.62 | 11.62 | -0.34% | 187,583,500 |
| Jan 20, 2026 | 11.29 | 11.76 | 11.19 | 11.66 | 11.66 | 3.55% | 238,926,700 |
| Jan 19, 2026 | 11.22 | 11.41 | 11.08 | 11.26 | 11.26 | 0.99% | 143,145,100 |
| Jan 16, 2026 | 10.81 | 11.26 | 10.77 | 11.15 | 11.15 | 3.62% | 182,049,100 |
| Jan 15, 2026 | 10.78 | 10.87 | 10.64 | 10.76 | 10.76 | -0.74% | 70,791,070 |
| Jan 14, 2026 | 10.85 | 11.10 | 10.70 | 10.84 | 10.84 | - | 126,294,100 |
| Jan 13, 2026 | 11.25 | 11.27 | 10.80 | 10.84 | 10.84 | -3.21% | 125,278,300 |
| Jan 12, 2026 | 11.06 | 11.23 | 10.86 | 11.20 | 11.20 | 1.91% | 158,376,600 |
| Jan 9, 2026 | 10.78 | 11.14 | 10.75 | 10.99 | 10.99 | 1.67% | 127,220,400 |
| Jan 8, 2026 | 10.69 | 10.87 | 10.67 | 10.81 | 10.81 | 0.65% | 84,389,400 |
| Jan 7, 2026 | 10.84 | 10.99 | 10.61 | 10.74 | 10.74 | -1.56% | 108,746,900 |
| Jan 6, 2026 | 10.88 | 10.95 | 10.76 | 10.91 | 10.91 | 0.65% | 111,419,325 |
| Jan 5, 2026 | 10.77 | 10.88 | 10.69 | 10.84 | 10.84 | -0.55% | 96,004,440 |
| Dec 31, 2025 | 11.09 | 11.15 | 10.82 | 10.90 | 10.90 | -1.71% | 131,628,400 |
| Dec 30, 2025 | 10.44 | 11.33 | 10.40 | 11.09 | 11.09 | 5.22% | 195,938,800 |
| Dec 29, 2025 | 10.58 | 10.79 | 10.48 | 10.54 | 10.54 | -0.38% | 85,277,920 |
| Dec 26, 2025 | 10.64 | 10.65 | 10.42 | 10.58 | 10.58 | -1.49% | 106,342,700 |
| Dec 25, 2025 | 10.30 | 10.79 | 10.25 | 10.74 | 10.74 | 4.37% | 133,083,800 |
| Dec 24, 2025 | 10.07 | 10.32 | 10.06 | 10.29 | 10.29 | 1.68% | 66,851,280 |
| Dec 23, 2025 | 10.29 | 10.33 | 10.07 | 10.12 | 10.12 | -2.03% | 72,052,250 |
| Dec 22, 2025 | 10.23 | 10.46 | 10.13 | 10.33 | 10.33 | 2.08% | 100,045,723 |
| Dec 19, 2025 | 10.00 | 10.22 | 10.00 | 10.12 | 10.12 | 1.71% | 64,510,110 |
| Dec 18, 2025 | 9.95 | 10.20 | 9.88 | 9.95 | 9.95 | -1.09% | 55,254,490 |
| Dec 17, 2025 | 9.91 | 10.10 | 9.85 | 10.06 | 10.06 | 1.41% | 57,517,320 |
| Dec 16, 2025 | 10.18 | 10.18 | 9.87 | 9.92 | 9.92 | -2.75% | 64,115,400 |
| Dec 15, 2025 | 10.31 | 10.36 | 10.16 | 10.20 | 10.20 | -1.92% | 58,045,390 |
| Dec 12, 2025 | 10.31 | 10.49 | 10.22 | 10.40 | 10.40 | 0.87% | 62,128,200 |
| Dec 11, 2025 | 10.75 | 10.79 | 10.30 | 10.31 | 10.31 | -3.55% | 85,047,810 |
| Dec 10, 2025 | 10.78 | 10.86 | 10.53 | 10.69 | 10.69 | -1.38% | 80,427,510 |
| Dec 9, 2025 | 11.02 | 11.12 | 10.83 | 10.84 | 10.84 | -2.08% | 77,747,660 |
| Dec 8, 2025 | 10.95 | 11.20 | 10.78 | 11.07 | 11.07 | 1.56% | 123,810,600 |
| Dec 5, 2025 | 10.87 | 10.95 | 10.61 | 10.90 | 10.90 | -1.45% | 116,455,089 |
| Dec 4, 2025 | 11.32 | 11.40 | 10.91 | 11.06 | 11.06 | 0.36% | 147,887,100 |
| Dec 3, 2025 | 10.96 | 11.61 | 10.95 | 11.02 | 11.02 | 1.94% | 149,742,000 |
| Dec 2, 2025 | 11.20 | 11.21 | 10.80 | 10.81 | 10.81 | -4.08% | 137,589,000 |
| Dec 1, 2025 | 11.21 | 11.47 | 11.12 | 11.27 | 11.27 | 0.54% | 139,228,600 |
| Nov 28, 2025 | 11.03 | 11.30 | 10.90 | 11.21 | 11.21 | 0.27% | 155,690,600 |
| Nov 27, 2025 | 10.99 | 11.33 | 10.87 | 11.18 | 11.18 | 1.27% | 234,827,929 |
| Nov 26, 2025 | 10.08 | 11.04 | 9.99 | 11.04 | 11.04 | 9.96% | 164,645,200 |
| Nov 25, 2025 | 9.90 | 10.14 | 9.89 | 10.04 | 10.04 | 2.24% | 79,891,030 |
| Nov 24, 2025 | 9.83 | 9.93 | 9.59 | 9.82 | 9.82 | 0.10% | 72,328,100 |
| Nov 21, 2025 | 9.94 | 10.09 | 9.76 | 9.81 | 9.81 | -3.35% | 101,984,582 |
| Nov 20, 2025 | 10.39 | 10.45 | 10.09 | 10.15 | 10.15 | -1.46% | 69,816,500 |
| Nov 19, 2025 | 10.49 | 10.56 | 10.25 | 10.30 | 10.30 | -1.90% | 72,556,340 |
| Nov 18, 2025 | 10.75 | 10.82 | 10.46 | 10.50 | 10.50 | -2.23% | 75,378,590 |
| Nov 17, 2025 | 10.68 | 10.85 | 10.64 | 10.74 | 10.74 | 0.19% | 60,656,010 |
| Nov 14, 2025 | 10.80 | 10.93 | 10.68 | 10.72 | 10.72 | -1.92% | 69,579,710 |
| Nov 13, 2025 | 10.93 | 11.08 | 10.80 | 10.93 | 10.93 | 0.09% | 82,297,770 |
| Nov 12, 2025 | 11.15 | 11.15 | 10.79 | 10.92 | 10.92 | -2.67% | 95,117,990 |
| Nov 11, 2025 | 11.36 | 11.42 | 11.06 | 11.22 | 11.22 | -0.80% | 100,680,400 |
| Nov 10, 2025 | 11.80 | 11.88 | 11.15 | 11.31 | 11.31 | -4.31% | 152,158,900 |
| Nov 7, 2025 | 12.25 | 12.26 | 11.77 | 11.82 | 11.82 | -4.06% | 134,150,200 |
| Nov 6, 2025 | 11.89 | 12.44 | 11.80 | 12.32 | 12.32 | 2.58% | 181,970,200 |
| Nov 5, 2025 | 11.65 | 12.15 | 11.57 | 12.01 | 12.01 | 0.92% | 114,922,800 |
| Nov 4, 2025 | 12.20 | 12.22 | 11.77 | 11.90 | 11.90 | -3.41% | 132,186,700 |
| Nov 3, 2025 | 12.13 | 12.44 | 11.92 | 12.32 | 12.32 | 0.57% | 136,261,900 |
| Oct 31, 2025 | 12.27 | 12.60 | 12.21 | 12.25 | 12.25 | -0.24% | 145,711,000 |
| Oct 30, 2025 | 12.65 | 12.76 | 12.24 | 12.28 | 12.28 | -2.92% | 182,477,600 |
| Oct 29, 2025 | 12.85 | 13.05 | 12.52 | 12.65 | 12.65 | -4.46% | 273,851,600 |
| Oct 28, 2025 | 13.15 | 13.45 | 12.71 | 13.24 | 13.24 | 1.92% | 338,959,400 |
| Oct 27, 2025 | 12.99 | 13.39 | 12.79 | 12.99 | 12.99 | -0.76% | 323,716,100 |
| Oct 24, 2025 | 12.16 | 13.34 | 11.94 | 13.09 | 13.09 | 7.91% | 390,934,200 |
| Oct 23, 2025 | 11.99 | 12.81 | 11.99 | 12.13 | 12.13 | -0.98% | 328,434,900 |
| Oct 22, 2025 | 11.44 | 12.63 | 11.24 | 12.25 | 12.25 | 6.71% | 397,255,000 |
| Oct 21, 2025 | 11.31 | 11.85 | 11.04 | 11.48 | 11.48 | 2.96% | 267,028,200 |
| Oct 20, 2025 | 10.49 | 11.15 | 10.46 | 11.15 | 11.15 | 9.96% | 95,386,980 |
| Oct 17, 2025 | 10.70 | 10.78 | 10.13 | 10.14 | 10.14 | -5.76% | 103,281,700 |
| Oct 16, 2025 | 10.95 | 11.05 | 10.70 | 10.76 | 10.66 | -2.80% | 83,476,230 |
| Oct 15, 2025 | 10.80 | 11.19 | 10.73 | 11.07 | 10.97 | 1.37% | 108,875,400 |
| Oct 14, 2025 | 10.95 | 11.48 | 10.78 | 10.92 | 10.82 | 1.30% | 150,605,400 |
| Oct 13, 2025 | 10.25 | 10.82 | 10.25 | 10.78 | 10.68 | -0.92% | 126,453,700 |
| Oct 10, 2025 | 11.50 | 11.50 | 10.85 | 10.88 | 10.78 | -7.80% | 195,485,600 |
| Oct 9, 2025 | 11.36 | 12.14 | 11.25 | 11.80 | 11.69 | 2.43% | 221,205,500 |
| Sep 30, 2025 | 11.83 | 11.88 | 11.50 | 11.52 | 11.41 | -4.32% | 233,575,500 |