Skip to main content
Shenzhen Center Power Tech. Co., Ltd (SHE:002733)
China flag China · Delayed Price · Currency is CNY
24.55
+0.97 (4.11%)
Mar 10, 2026, 1:15 PM CST

SHE:002733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3823.9423.0123.5823.58-2.04%30,588,490
Mar 6, 202624.9725.3323.2624.0724.07-1.67%58,832,350
Mar 5, 202622.8924.4822.8024.4824.4810.02%29,376,070
Mar 4, 202622.0122.9121.8822.2522.25-0.45%18,024,070
Mar 3, 202623.1523.5522.2222.3522.35-3.99%27,574,460
Mar 2, 202621.7224.0821.6323.2823.285.15%42,005,070
Feb 27, 202621.6522.3021.3422.1422.140.64%22,584,163
Feb 26, 202621.9622.1821.2022.0022.002.90%26,252,140
Feb 25, 202620.0821.9520.0321.3821.387.06%30,350,810
Feb 24, 202619.8420.0319.7719.9719.971.42%4,148,817
Feb 13, 202619.7320.0419.6919.6919.69-0.66%3,949,224
Feb 12, 202620.0020.0019.6819.8219.82-0.65%4,125,779
Feb 11, 202619.8120.0419.8119.9519.950.20%3,356,000
Feb 10, 202620.1020.1019.8919.9119.91-0.70%4,335,121
Feb 9, 202620.1320.1319.9220.0520.050.75%4,139,754
Feb 6, 202619.8020.1019.6119.9019.900.15%4,416,372
Feb 5, 202620.3020.3219.8419.8719.87-3.07%7,984,257
Feb 4, 202620.0221.0019.8020.5020.502.09%13,369,962
Feb 3, 202619.9220.0819.7820.0820.081.62%4,069,027
Feb 2, 202619.9520.1019.7619.7619.76-1.79%4,119,797
Jan 30, 202619.6820.2519.6020.1220.121.62%6,991,956
Jan 29, 202620.0420.2119.6319.8019.80-1.54%7,387,923
Jan 28, 202620.5920.5920.0720.1120.11-2.14%8,616,548
Jan 27, 202621.0121.1019.9420.5520.55-2.84%11,286,850
Jan 26, 202621.6921.8020.8721.1521.15-2.49%11,746,850
Jan 23, 202621.4221.6921.2521.6921.691.36%12,193,860
Jan 22, 202621.8621.8621.1821.4021.40-1.43%12,228,250
Jan 21, 202621.4821.8021.4521.7121.710.09%10,210,940
Jan 20, 202621.9821.9821.3521.6921.69-1.41%16,606,880
Jan 19, 202621.0022.0020.8922.0022.004.51%23,140,490
Jan 16, 202621.2821.2820.8921.0521.05-15,832,470
Jan 15, 202620.5721.3420.4421.0521.051.99%20,009,621
Jan 14, 202620.3221.0420.3020.6420.641.52%20,677,900
Jan 13, 202620.8620.8920.1820.3320.33-2.45%16,468,700
Jan 12, 202620.4420.8820.3620.8420.840.53%16,276,618
Jan 9, 202620.5920.8220.4520.7320.731.07%15,772,340
Jan 8, 202620.2820.6520.2620.5120.51-0.19%11,463,510
Jan 7, 202620.3820.6620.3320.5520.550.88%12,326,090
Jan 6, 202620.1320.4020.0720.3720.371.49%10,569,600
Jan 5, 202619.6420.1419.6320.0720.072.24%7,851,172
Dec 31, 202519.8519.9119.5219.6319.63-1.01%6,197,664
Dec 30, 202519.9720.1219.7919.8319.83-1.54%8,492,800
Dec 29, 202520.4220.4420.0420.1420.14-1.32%7,405,949
Dec 26, 202520.5220.8020.3020.4120.41-0.29%12,561,130
Dec 25, 202520.2820.5520.0620.4720.470.79%8,406,231
Dec 24, 202519.8820.4319.8120.3120.311.80%10,371,371
Dec 23, 202519.7520.1219.6219.9519.950.55%9,400,500
Dec 22, 202519.5020.1619.3519.8419.842.32%9,916,968
Dec 19, 202519.4919.6619.3019.3919.39-0.10%5,682,100
Dec 18, 202519.6019.8319.4019.4119.41-2.22%6,516,152
Dec 17, 202519.2619.8819.1319.8519.853.17%8,435,833
Dec 16, 202520.0720.0819.1519.2419.24-5.17%11,834,495
Dec 15, 202520.1820.5520.0420.2920.290.45%9,609,477
Dec 12, 202519.9620.2519.8120.2020.201.25%9,034,634
Dec 11, 202520.0520.2519.9319.9519.95-0.15%7,950,747
Dec 10, 202519.9120.0519.6519.9819.98-6,101,779
Dec 9, 202520.1920.3619.9319.9819.98-1.09%7,516,478
Dec 8, 202520.0120.2619.9120.2020.200.95%7,970,525
Dec 5, 202519.4420.0819.2620.0120.012.88%10,388,380
Dec 4, 202519.6719.7919.3119.4519.45-1.07%7,537,781
Dec 3, 202520.2020.3119.6019.6619.66-2.67%9,251,253
Dec 2, 202520.7020.7020.1020.2020.20-2.37%8,883,810
Dec 1, 202520.5620.7820.4220.6920.690.15%8,960,558
Nov 28, 202520.5020.7520.2120.6620.661.67%10,297,770
Nov 27, 202520.1520.8820.1020.3220.320.40%12,699,606
Nov 26, 202520.2920.6520.1020.2420.24-0.10%10,121,900
Nov 25, 202520.2020.5020.0820.2620.261.15%11,068,350
Nov 24, 202519.8520.2919.3020.0320.032.09%13,996,450
Nov 21, 202520.5120.6819.6019.6219.62-5.40%16,552,321
Nov 20, 202521.2021.3820.6620.7420.74-1.61%13,204,210
Nov 19, 202521.8622.1620.9021.0821.08-3.57%18,601,540
Nov 18, 202523.0223.0221.8421.8621.86-6.46%24,182,470
Nov 17, 202522.3523.4022.0423.3723.372.91%31,057,160
Nov 14, 202524.0224.0222.7122.7122.71-7.04%39,308,170
Nov 13, 202524.6725.8023.6824.4324.43-0.97%63,676,190
Nov 12, 202525.9526.2324.3024.6724.67-2.72%61,369,980
Nov 11, 202523.2325.3622.9925.3625.3610.02%54,241,970
Nov 10, 202524.0024.2322.9023.0523.05-3.96%31,067,340
Nov 7, 202523.8925.0023.5424.0024.00-0.29%38,610,350
Nov 6, 202523.6024.5723.4024.0724.072.47%48,189,000
Nov 5, 202521.6024.2821.4723.4923.495.53%50,161,620
Nov 4, 202522.5222.8922.0122.2622.26-1.15%19,937,430
Nov 3, 202522.9122.9721.8022.5222.52-1.70%28,412,110
Oct 31, 202522.5023.3022.4222.9122.910.75%40,435,610
Oct 30, 202522.1623.3022.1522.7422.742.39%53,013,420
Oct 29, 202521.7022.5921.3822.2122.212.30%34,144,510
Oct 28, 202521.6821.9721.0921.7121.710.18%33,926,520
Oct 27, 202521.8722.1921.4221.6721.67-3.30%37,272,350
Oct 24, 202522.0322.6221.6322.4122.411.77%46,404,360
Oct 23, 202520.0822.0219.3522.0222.029.99%34,251,630
Oct 22, 202520.2220.2319.6120.0220.02-1.57%10,669,550
Oct 21, 202519.8620.5619.7320.3420.342.11%13,672,690
Oct 20, 202519.6020.3619.3719.9219.922.73%20,348,740
Oct 17, 202521.6221.7719.3919.3919.39-9.98%30,418,440
Oct 16, 202522.1622.3521.4021.5421.54-3.67%16,194,920
Oct 15, 202521.6122.4521.4622.3622.364.00%23,775,310
Oct 14, 202522.0122.9821.2321.5021.500.94%34,640,150
Oct 13, 202520.1221.4719.9421.3021.30-2.74%25,400,830
Oct 10, 202522.0422.5021.6621.9021.90-1.53%25,602,490
Oct 9, 202522.7022.9522.1622.2422.24-0.76%42,468,890