Skip to main content
Shenzhen Center Power Tech. Co., Ltd (SHE:002733)
China flag China · Delayed Price · Currency is CNY
29.64
-2.51 (-7.81%)
Apr 29, 2026, 3:04 PM CST

SHE:002733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.8732.8228.8731.75--1.24%20,968,386
Apr 28, 202629.2332.1528.0032.1532.159.99%44,923,700
Apr 27, 202629.9330.1028.7029.2329.23-2.79%21,621,800
Apr 24, 202628.8730.8828.8330.0730.07-0.86%28,299,130
Apr 23, 202630.0031.4829.1130.3330.332.71%35,785,320
Apr 22, 202630.4230.5529.3729.5329.53-2.22%22,387,960
Apr 21, 202630.9131.1729.5830.2030.20-2.04%22,431,410
Apr 20, 202631.4131.5030.4230.8330.83-2.50%27,993,070
Apr 17, 202632.2132.8131.4731.6231.62-1.74%27,362,030
Apr 16, 202630.6232.5830.1232.1832.186.70%43,217,260
Apr 15, 202631.3831.5230.0030.1630.16-4.83%35,668,570
Apr 14, 202630.9432.3930.4831.6931.692.72%38,778,800
Apr 13, 202630.0031.9129.6630.8530.851.98%49,301,241
Apr 10, 202627.5030.2527.2130.2530.2510.00%42,639,510
Apr 9, 202627.7327.8327.3927.5027.50-1.19%16,867,070
Apr 8, 202628.0028.1427.0027.8327.831.27%28,465,440
Apr 7, 202625.8727.9625.7627.4827.487.30%36,591,560
Apr 3, 202625.3226.2624.4425.6125.614.49%23,641,460
Apr 2, 202625.2525.3824.3824.5124.51-3.62%15,317,420
Apr 1, 202625.0126.7424.7525.4325.433.71%25,368,100
Mar 31, 202626.2326.2624.5024.5224.52-7.12%26,597,680
Mar 30, 202626.5626.9525.7026.4026.40-2.11%21,203,548
Mar 27, 202625.9427.5825.8926.9726.971.01%26,297,620
Mar 26, 202626.9027.7926.5326.7026.70-2.16%29,289,270
Mar 25, 202627.1227.8826.7227.2927.29-0.37%33,858,112
Mar 24, 202626.1527.6825.9427.3927.395.71%43,444,386
Mar 23, 202625.0527.3324.6425.9125.912.17%43,618,080
Mar 20, 202624.8026.4724.3025.3625.361.48%38,400,360
Mar 19, 202625.7826.0624.8024.9924.99-6.65%32,453,210
Mar 18, 202626.7926.9925.6026.7726.772.92%40,937,310
Mar 17, 202627.8029.9925.6926.0126.01-7.73%57,723,050
Mar 16, 202627.2628.1926.2628.1928.193.00%48,453,758
Mar 13, 202625.2228.2524.4427.3727.376.58%73,936,560
Mar 12, 202626.0026.1825.1525.6825.68-5.06%74,634,110
Mar 11, 202625.0027.0524.1127.0527.0510.00%79,747,460
Mar 10, 202624.0525.9424.0524.5924.594.28%58,280,638
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