Skip to main content
Zhongshan Broad-Ocean Motor Co., Ltd. (SHE:002249)
China flag China · Delayed Price · Currency is CNY
8.91
-0.35 (-3.78%)
Apr 28, 2026, 3:04 PM CST

SHE:002249 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.209.268.838.918.91-3.78%54,882,940
Apr 27, 20269.239.309.149.269.260.43%22,896,790
Apr 24, 20269.279.329.179.229.22-0.97%23,178,100
Apr 23, 20269.479.489.269.319.31-1.59%36,189,310
Apr 22, 20269.409.479.389.469.460.32%26,033,550
Apr 21, 20269.499.539.379.439.43-0.42%31,527,180
Apr 20, 20269.439.509.379.479.470.32%28,804,190
Apr 17, 20269.429.459.359.449.440.11%26,219,130
Apr 16, 20269.409.449.359.439.430.75%25,345,120
Apr 15, 20269.469.499.359.369.36-0.21%29,212,400
Apr 14, 20269.399.479.299.389.380.64%24,914,200
Apr 13, 20269.269.369.249.329.32-0.32%21,996,510
Apr 10, 20269.309.479.309.359.351.52%32,312,590
Apr 9, 20269.319.329.209.219.21-1.81%26,050,880
Apr 8, 20269.099.399.099.389.385.27%49,110,170
Apr 7, 20268.878.968.868.918.910.56%19,250,200
Apr 3, 20269.019.058.828.868.86-1.56%27,411,190
Apr 2, 20269.289.298.989.009.00-3.43%41,466,140
Apr 1, 20269.309.349.219.329.321.75%28,185,950
Mar 31, 20269.229.369.159.169.16-0.97%28,850,950
Mar 30, 20269.189.279.109.259.25-0.43%24,695,980
Mar 27, 20269.099.339.099.299.290.32%25,435,070
Mar 26, 20269.359.479.239.269.26-0.86%34,526,047
Mar 25, 20269.329.419.299.349.340.43%35,976,940
Mar 24, 20269.359.429.129.309.302.09%40,808,220
Mar 23, 20269.219.479.039.119.11-2.77%54,354,820
Mar 20, 20269.539.619.369.379.37-1.47%33,722,440
Mar 19, 20269.769.789.449.519.51-3.94%49,689,040
Mar 18, 20269.889.969.719.909.900.20%36,325,200
Mar 17, 202610.1610.209.879.889.88-1.40%34,297,130
Mar 16, 20269.9610.029.8510.0210.020.60%31,178,170
Mar 13, 202610.1010.159.939.969.96-1.87%32,077,460
Mar 12, 202610.2310.2810.0910.1510.15-1.07%32,969,040
Mar 11, 202610.2810.3510.2310.2610.26-0.39%29,362,370
Mar 10, 202610.1410.3010.1310.3010.302.49%41,753,380
Mar 9, 202610.0010.089.7710.0510.05-1.08%51,367,340
Mar 6, 202610.1410.2310.1410.1610.16-0.20%29,661,020
Mar 5, 202610.1710.3010.1110.1810.182.00%46,588,310
Mar 4, 20269.9110.149.859.989.98-0.60%43,949,833
Mar 3, 202610.4410.549.9910.0410.04-3.92%77,582,320
Mar 2, 202610.7210.7910.4010.4510.45-4.04%86,311,230
Feb 27, 202610.8210.9110.7210.8910.890.65%44,929,004
Feb 26, 202610.8810.9110.7610.8210.82-0.55%46,244,280
Feb 25, 202610.7710.9310.7010.8810.881.02%54,301,570
Feb 24, 202610.7910.8310.6810.7710.771.60%45,016,320
Feb 13, 202610.7010.8310.6010.6010.60-1.30%40,990,310
Feb 12, 202610.7110.8010.7010.7410.740.09%37,009,440
Feb 11, 202610.8810.9010.7210.7310.73-1.83%48,063,000
Feb 10, 202610.8811.0010.8410.9310.930.28%51,908,520
Feb 9, 202610.9510.9810.8210.9010.900.83%44,454,820
Feb 6, 202610.6910.9310.6010.8110.811.22%53,925,770
Feb 5, 202610.7910.8810.6510.6810.68-0.56%42,596,380
Feb 4, 202610.6710.7510.6210.7410.74-0.09%39,241,009
Feb 3, 202610.6110.7510.5010.7510.752.38%50,668,119
Feb 2, 202610.5310.7510.4610.5010.50-0.94%50,770,725
Jan 30, 202610.5010.7510.4010.6010.60-64,730,220
Jan 29, 202610.9110.9310.5610.6010.60-3.99%89,108,370
Jan 28, 202610.8811.1010.7711.0411.040.55%87,846,090
Jan 27, 202611.1511.1510.6610.9810.98-1.61%104,729,735
Jan 26, 202611.7211.7211.1311.1611.16-4.78%153,052,600
Jan 23, 202611.8011.8911.6111.7211.72-2.01%170,399,400
Jan 22, 202611.6512.1611.5711.9611.962.93%229,366,400
Jan 21, 202611.5511.9411.3711.6211.62-0.34%187,583,500
Jan 20, 202611.2911.7611.1911.6611.663.55%238,926,700
Jan 19, 202611.2211.4111.0811.2611.260.99%143,145,100
Jan 16, 202610.8111.2610.7711.1511.153.62%182,049,100
Jan 15, 202610.7810.8710.6410.7610.76-0.74%70,791,070
Jan 14, 202610.8511.1010.7010.8410.84-126,294,100
Jan 13, 202611.2511.2710.8010.8410.84-3.21%125,278,300
Jan 12, 202611.0611.2310.8611.2011.201.91%158,376,600
Jan 9, 202610.7811.1410.7510.9910.991.67%127,220,400
Jan 8, 202610.6910.8710.6710.8110.810.65%84,389,400
Jan 7, 202610.8410.9910.6110.7410.74-1.56%108,746,900
Jan 6, 202610.8810.9510.7610.9110.910.65%111,419,325
Jan 5, 202610.7710.8810.6910.8410.84-0.55%96,004,440
Dec 31, 202511.0911.1510.8210.9010.90-1.71%131,628,400
Dec 30, 202510.4411.3310.4011.0911.095.22%195,938,800
Dec 29, 202510.5810.7910.4810.5410.54-0.38%85,277,920
Dec 26, 202510.6410.6510.4210.5810.58-1.49%106,342,700
Dec 25, 202510.3010.7910.2510.7410.744.37%133,083,800
Dec 24, 202510.0710.3210.0610.2910.291.68%66,851,280
Dec 23, 202510.2910.3310.0710.1210.12-2.03%72,052,250
Dec 22, 202510.2310.4610.1310.3310.332.08%100,045,723
Dec 19, 202510.0010.2210.0010.1210.121.71%64,510,110
Dec 18, 20259.9510.209.889.959.95-1.09%55,254,490
Dec 17, 20259.9110.109.8510.0610.061.41%57,517,320
Dec 16, 202510.1810.189.879.929.92-2.75%64,115,400
Dec 15, 202510.3110.3610.1610.2010.20-1.92%58,045,390
Dec 12, 202510.3110.4910.2210.4010.400.87%62,128,200
Dec 11, 202510.7510.7910.3010.3110.31-3.55%85,047,810
Dec 10, 202510.7810.8610.5310.6910.69-1.38%80,427,510
Dec 9, 202511.0211.1210.8310.8410.84-2.08%77,747,660
Dec 8, 202510.9511.2010.7811.0711.071.56%123,810,600
Dec 5, 202510.8710.9510.6110.9010.90-1.45%116,455,089
Dec 4, 202511.3211.4010.9111.0611.060.36%147,887,100
Dec 3, 202510.9611.6110.9511.0211.021.94%149,742,000
Dec 2, 202511.2011.2110.8010.8110.81-4.08%137,589,000
Dec 1, 202511.2111.4711.1211.2711.270.54%139,228,600
Nov 28, 202511.0311.3010.9011.2111.210.27%155,690,600
Nov 27, 202510.9911.3310.8711.1811.181.27%234,827,929