Skip to main content
Zhejiang Viewshine Intelligent Meter Co.,Ltd (SHE:002849)
China flag China · Delayed Price · Currency is CNY
17.30
+0.14 (0.82%)
Apr 30, 2026, 3:04 PM CST

SHE:002849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2117.5417.0917.1617.16-0.29%4,975,640
Apr 28, 202617.3017.6517.0817.2117.21-1.26%5,986,500
Apr 27, 202617.1317.5817.0017.4317.431.75%5,658,500
Apr 24, 202617.0917.4816.9017.1317.13-0.52%4,768,380
Apr 23, 202617.7518.0817.1217.2217.22-2.99%6,170,640
Apr 22, 202617.8018.0317.5317.7517.75-0.28%5,608,620
Apr 21, 202618.2518.2517.5717.8017.80-0.95%5,823,978
Apr 20, 202618.1818.6017.9217.9717.97-0.94%5,772,200
Apr 17, 202618.0118.2017.7918.1418.140.55%4,938,500
Apr 16, 202618.2118.4518.0018.0418.04-0.93%5,700,800
Apr 15, 202618.0118.5917.9118.2118.211.79%8,106,940
Apr 14, 202618.0018.3017.5217.8917.891.30%7,285,900
Apr 13, 202617.8717.8716.9317.6617.66-2.16%9,945,600
Apr 10, 202617.6518.7617.5518.0518.052.32%12,109,500
Apr 9, 202617.4117.7617.2017.6417.641.15%7,065,740
Apr 8, 202616.9217.5016.7817.4417.445.19%7,771,500
Apr 7, 202616.3616.8016.1416.5816.581.59%4,203,130
Apr 3, 202616.6016.7615.9516.3216.32-1.69%5,479,203
Apr 2, 202616.8016.9416.5016.6016.60-1.54%4,864,580
Apr 1, 202616.9017.0316.6116.8616.861.87%4,335,080
Mar 31, 202616.8817.0716.5516.5516.55-1.72%5,958,437
Mar 30, 202616.3417.0416.2516.8416.842.31%7,573,941
Mar 27, 202615.3216.6915.2716.4616.466.26%10,659,200
Mar 26, 202615.8315.9215.3515.4915.49-2.15%4,323,200
Mar 25, 202615.5716.0615.3715.8315.833.06%7,546,480
Mar 24, 202615.1915.6614.8415.3615.364.28%7,976,900
Mar 23, 202615.8915.9114.5914.7314.73-9.02%9,823,907
Mar 20, 202616.9617.2016.1516.1916.19-4.14%6,641,399
Mar 19, 202617.2517.4016.7616.8916.89-2.65%6,195,662
Mar 18, 202617.0517.3816.8517.3517.352.66%5,565,280
Mar 17, 202617.8717.9916.8316.9016.90-5.32%6,775,490
Mar 16, 202618.2318.2817.4217.8517.85-1.71%7,499,630
Mar 13, 202618.5518.6318.0818.1618.16-2.10%7,200,210
Mar 12, 202619.6119.6118.4818.5518.55-4.97%10,874,690
Mar 11, 202619.6020.0019.4819.5219.52-0.66%9,703,760
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