Skip to main content
Zhejiang Viewshine Intelligent Meter Co.,Ltd (SHE:002849)
China flag China · Delayed Price · Currency is CNY
19.65
+0.34 (1.76%)
At close: Mar 10, 2026

SHE:002849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.5819.9019.3519.6519.651.76%11,912,100
Mar 9, 202619.2019.5517.9519.3119.31-1.43%20,903,860
Mar 6, 202617.6519.5917.6119.5919.599.99%10,113,080
Mar 5, 202617.9818.2917.4217.8117.811.66%7,209,700
Mar 4, 202617.7018.2117.3717.5217.52-1.41%8,641,230
Mar 3, 202619.4819.4817.6917.7717.77-7.74%11,439,110
Mar 2, 202619.8619.9818.9919.2619.26-3.99%15,058,780
Feb 27, 202619.0920.1818.7220.0620.065.14%12,412,470
Feb 26, 202618.4219.1918.3519.0819.083.14%9,987,760
Feb 25, 202618.4118.7417.9718.5018.500.43%9,668,300
Feb 24, 202618.6218.8518.1118.4218.420.60%8,431,580
Feb 13, 202618.1818.6418.0618.3118.310.49%7,690,170
Feb 12, 202618.3718.6818.1618.2218.22-0.82%7,681,570
Feb 11, 202618.8618.9518.3418.3718.37-2.49%5,879,100
Feb 10, 202618.7519.2818.4018.8418.840.53%11,103,350
Feb 9, 202619.3419.6618.6118.7418.74-1.37%14,087,570
Feb 6, 202619.3319.5919.0019.0019.00-1.96%6,224,180
Feb 5, 202619.6619.7219.2019.3819.38-0.46%6,067,350
Feb 4, 202619.6219.7919.2819.4719.47-0.76%7,813,900
Feb 3, 202619.3819.8519.0019.6219.622.88%8,817,940
Feb 2, 202619.4620.0918.8019.0719.07-1.04%9,062,370
Jan 30, 202618.5419.3718.1519.2719.273.94%10,365,890
Jan 29, 202618.9919.3418.5018.5418.54-2.63%9,265,060
Jan 28, 202619.9519.9519.0019.0419.04-3.30%8,082,420
Jan 27, 202619.2319.9118.7019.6919.693.09%11,082,070
Jan 26, 202620.0020.2018.9019.1019.10-3.68%9,807,417
Jan 23, 202619.2720.1519.1719.8319.833.44%9,131,890
Jan 22, 202618.9519.4018.7019.1719.170.95%10,110,650
Jan 21, 202618.5519.1018.4618.9918.992.43%7,507,217
Jan 20, 202619.0719.2818.4618.5418.54-1.54%8,971,220
Jan 19, 202618.4019.1918.3118.8318.832.62%13,257,240
Jan 16, 202618.5018.6318.0618.3518.350.66%11,543,070
Jan 15, 202617.5319.0817.5318.2318.232.94%14,936,480
Jan 14, 202617.8418.0017.3817.7117.71-0.06%12,522,270
Jan 13, 202618.1718.4317.6417.7217.72-2.21%19,935,735
Jan 12, 202617.7918.5117.1718.1218.123.25%37,746,350
Jan 9, 202616.2517.5516.2517.5517.5510.03%10,795,530
Jan 8, 202616.1516.3515.8015.9515.95-1.73%14,000,360
Jan 7, 202616.4316.7216.1816.2316.23-1.40%8,633,330
Jan 6, 202616.4416.5716.1616.4616.460.24%8,498,520
Jan 5, 202615.9016.7015.8916.4216.423.27%11,000,160
Dec 31, 202515.7516.0015.4915.9015.901.08%8,537,530
Dec 30, 202515.5815.9815.3915.7315.730.51%7,838,550
Dec 29, 202515.9715.9715.2515.6515.65-1.01%9,992,673
Dec 26, 202515.7715.9115.5515.8115.810.76%10,207,180
Dec 25, 202515.3615.7515.3115.6915.692.28%11,179,230
Dec 24, 202515.2415.5715.1715.3415.340.07%9,887,568
Dec 23, 202515.1315.5014.9815.3315.331.39%16,865,440
Dec 22, 202514.7915.2214.1315.1215.121.75%17,452,080
Dec 19, 202514.4114.9514.2914.8614.865.69%22,128,310
Dec 18, 202513.0814.4113.0314.0614.066.76%13,563,134
Dec 17, 202513.1613.2912.8513.1713.170.23%4,485,100
Dec 16, 202513.4813.5913.1413.1413.14-2.88%4,526,200
Dec 15, 202513.6113.6713.3713.5313.53-0.51%3,598,530
Dec 12, 202513.6713.9013.5813.6013.60-0.37%3,169,840
Dec 11, 202513.9513.9613.6513.6513.65-1.80%4,387,554
Dec 10, 202514.1014.1013.8513.9013.90-0.79%4,201,890
Dec 9, 202514.1914.2714.0114.0114.01-1.55%4,509,412
Dec 8, 202514.0414.3213.9414.2314.232.97%8,035,400
Dec 5, 202514.1914.1913.6913.8213.82-3.56%8,413,610
Dec 4, 202514.1414.4114.0014.3314.331.42%8,273,850
Dec 3, 202514.2814.3314.1014.1314.13-1.05%4,039,930
Dec 2, 202514.2414.3714.1214.2814.280.21%4,735,544
Dec 1, 202514.2214.3514.1214.2514.250.42%5,323,840
Nov 28, 202513.9314.3113.7814.1914.191.21%8,379,400
Nov 27, 202513.3314.2513.3114.0214.025.10%12,024,100
Nov 26, 202513.5913.6513.3313.3413.34-1.33%3,617,610
Nov 25, 202513.3713.6913.2813.5213.521.27%3,926,420
Nov 24, 202513.2813.4113.0613.3513.351.14%3,756,620
Nov 21, 202513.7213.8513.1513.2013.20-4.35%5,583,236
Nov 20, 202514.0214.0913.8013.8013.80-1.22%4,547,295
Nov 19, 202514.2514.3013.9313.9713.97-1.96%5,161,130
Nov 18, 202514.1914.4814.1814.2514.250.14%5,006,780
Nov 17, 202514.1714.3114.0814.2314.23-0.14%4,472,578
Nov 14, 202514.5014.5014.2514.2514.25-0.84%6,419,970
Nov 13, 202514.1714.4914.0314.3714.371.55%7,853,276
Nov 12, 202514.2614.2914.0614.1514.15-0.77%3,888,108
Nov 11, 202514.0514.2914.0514.2614.261.28%6,331,522
Nov 10, 202513.9914.0913.9914.0814.080.43%3,339,718
Nov 7, 202514.0514.1114.0014.0214.02-0.64%3,486,600
Nov 6, 202514.0414.1913.9614.1114.110.43%4,840,920
Nov 5, 202513.9214.0613.8914.0514.05-3,694,996
Nov 4, 202514.1414.1413.9914.0514.05-0.71%4,648,500
Nov 3, 202514.1614.2013.9914.1514.15-0.56%5,565,280
Oct 31, 202514.5014.5014.2114.2314.231.35%8,719,378
Oct 30, 202514.1214.2714.0214.0414.04-0.35%4,875,146
Oct 29, 202514.1314.2014.0014.0914.09-0.77%5,881,160
Oct 28, 202514.2314.3814.1214.2014.20-0.49%5,115,812
Oct 27, 202514.3014.3514.1514.2714.270.07%5,034,112
Oct 24, 202514.2014.3314.1814.2614.260.49%4,155,835
Oct 23, 202514.0314.2113.9314.1914.190.35%3,403,600
Oct 22, 202514.2114.2514.0714.1414.14-0.77%3,766,400
Oct 21, 202514.1014.2514.0714.2514.251.28%4,349,360
Oct 20, 202513.9714.0913.9614.0714.071.30%3,845,100
Oct 17, 202514.2314.2713.8413.8913.89-2.32%7,211,922
Oct 16, 202514.5214.5214.1914.2214.22-2.00%6,329,345
Oct 15, 202514.4614.5314.3014.5114.510.55%4,932,960
Oct 14, 202514.7014.8214.3914.4314.43-1.64%8,059,700
Oct 13, 202514.3014.7114.2214.6714.67-2.46%8,656,797
Oct 10, 202515.1015.1514.9915.0415.04-0.79%7,648,270