Skip to main content
Shenzhen Capol International & Associatesco.,Ltd (SHE:002949)
China flag China · Delayed Price · Currency is CNY
15.08
+0.36 (2.45%)
At close: Mar 10, 2026

SHE:002949 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.8715.1514.7815.0815.082.45%2,919,200
Mar 9, 202614.7515.0114.4714.7214.72-1.47%3,524,100
Mar 6, 202614.5514.9714.5414.9414.942.12%3,278,000
Mar 5, 202614.8014.9014.5414.6314.630.55%4,352,200
Mar 4, 202614.6014.8914.3314.5514.55-1.69%7,624,400
Mar 3, 202615.0215.3114.4814.8014.80-1.79%10,910,800
Mar 2, 202615.3715.7214.8315.0715.07-5.58%15,670,030
Feb 27, 202615.5516.1615.4215.9615.961.72%17,182,830
Feb 26, 202617.2017.2115.5215.6915.69-8.99%22,185,500
Feb 25, 202615.6417.2415.5017.2417.2410.02%14,404,600
Feb 24, 202614.9515.6814.9515.6715.676.02%6,742,900
Feb 13, 202614.9815.1614.7714.7814.78-0.54%5,116,700
Feb 12, 202615.7615.7914.7414.8614.86-6.42%9,699,500
Feb 11, 202615.3216.1915.2815.8815.883.93%9,789,231
Feb 10, 202615.5115.6915.2315.2815.28-1.42%4,017,300
Feb 9, 202615.7215.7815.3915.5015.50-0.06%2,914,190
Feb 6, 202615.4415.7215.2915.5115.510.45%3,509,500
Feb 5, 202615.6515.8015.2915.4415.44-1.47%3,556,300
Feb 4, 202615.7415.9415.5015.6715.670.06%3,443,500
Feb 3, 202615.7815.8115.5115.6615.66-3,035,500
Feb 2, 202615.9116.0115.6215.6615.66-1.32%3,780,200
Jan 30, 202615.5115.9815.4315.8715.872.06%3,913,800
Jan 29, 202615.6015.9515.4715.5515.55-0.32%5,109,000
Jan 28, 202616.0116.0215.5315.6015.60-2.62%4,067,800
Jan 27, 202616.2116.2315.5016.0216.02-1.23%5,341,700
Jan 26, 202616.2716.7016.0616.2216.22-0.06%5,455,100
Jan 23, 202616.4316.4816.1116.2316.23-1.04%3,400,816
Jan 22, 202616.2716.6516.2116.4016.400.80%3,628,915
Jan 21, 202616.2816.3215.8716.2716.27-0.18%5,727,909
Jan 20, 202616.4016.5716.1816.3016.300.18%4,981,709
Jan 19, 202616.2416.6816.0616.2716.270.12%6,675,400
Jan 16, 202615.7116.4215.6516.2516.253.44%7,061,931
Jan 15, 202615.3215.9015.2115.7115.712.55%6,012,599
Jan 14, 202615.5115.6615.0015.3215.32-1.29%7,357,690
Jan 13, 202615.8816.0815.5015.5215.52-2.21%4,207,500
Jan 12, 202616.2516.2515.7015.8715.87-1.18%5,098,617
Jan 9, 202615.6116.2815.4416.0616.062.95%7,582,700
Jan 8, 202615.4715.6915.3615.6015.600.84%3,742,200
Jan 7, 202615.4115.6215.3215.4715.470.06%3,290,000
Jan 6, 202615.7015.8815.4415.4615.46-1.21%4,320,100
Jan 5, 202615.5515.9315.3015.6515.650.64%6,039,300
Dec 31, 202515.2615.8214.9315.5515.552.24%5,854,900
Dec 30, 202515.0915.4214.8015.2115.210.73%5,306,700
Dec 29, 202515.5315.5514.8915.1015.10-2.27%5,435,993
Dec 26, 202515.4916.1015.3015.4515.45-0.32%8,387,817
Dec 25, 202514.6615.6014.6115.5015.505.59%12,446,210
Dec 24, 202513.6414.9213.5314.6814.687.55%11,682,407
Dec 23, 202513.7513.8613.5013.6513.65-0.73%2,565,400
Dec 22, 202513.6613.9613.6113.7513.750.88%2,509,500
Dec 19, 202513.3313.7313.3113.6313.632.25%3,118,900
Dec 18, 202512.9813.4012.8913.3313.333.25%3,007,200
Dec 17, 202512.8713.0012.5512.9112.910.31%2,831,300
Dec 16, 202513.2913.2912.8312.8712.87-2.94%2,945,900
Dec 15, 202513.2113.3613.0013.2613.26-0.15%2,014,200
Dec 12, 202513.6913.7613.1613.2813.28-2.57%3,386,400
Dec 11, 202513.9414.2013.6213.6313.63-2.01%4,254,900
Dec 10, 202513.9014.1013.8113.9113.910.07%2,086,800
Dec 9, 202513.9114.1713.8013.9013.90-0.43%2,969,400
Dec 8, 202513.9414.0213.7913.9613.960.43%2,484,793
Dec 5, 202513.8713.9413.6213.9013.900.80%1,876,400
Dec 4, 202513.9714.0113.6813.7913.79-1.29%1,995,900
Dec 3, 202514.0714.1413.9213.9713.97-0.92%2,276,100
Dec 2, 202514.1014.2313.9314.1014.10-0.14%2,416,800
Dec 1, 202514.2914.4914.0814.1214.12-0.98%2,664,700
Nov 28, 202514.0414.3213.9414.2614.261.42%2,394,500
Nov 27, 202514.1114.2014.0014.0614.06-0.35%3,106,017
Nov 26, 202514.3414.6414.0714.1114.11-1.60%3,037,300
Nov 25, 202514.2514.4214.1914.3414.341.41%2,418,000
Nov 24, 202514.1714.3713.9914.1414.140.57%3,282,800
Nov 21, 202514.5514.6813.9514.0614.06-2.90%3,913,279
Nov 20, 202514.6114.6314.3714.4814.48-0.14%2,294,700
Nov 19, 202514.8014.8014.4014.5014.50-1.36%2,980,900
Nov 18, 202514.8815.0214.5214.7014.70-1.54%3,481,000
Nov 17, 202515.0315.0814.7614.9314.93-0.53%3,176,900
Nov 14, 202514.9315.3214.7515.0115.010.54%5,307,300
Nov 13, 202514.6014.9914.3014.9314.931.91%5,093,100
Nov 12, 202514.7114.8814.5714.6514.65-0.48%2,943,500
Nov 11, 202514.5814.9214.5114.7214.721.17%4,182,900
Nov 10, 202514.9014.9514.5014.5514.55-1.82%3,476,200
Nov 7, 202514.7114.8714.5614.8214.820.75%3,527,800
Nov 6, 202514.9015.0114.6714.7114.71-1.54%3,545,379
Nov 5, 202514.7515.0014.6614.9414.940.74%3,127,900
Nov 4, 202514.9815.0514.5814.8314.83-1.00%4,965,900
Nov 3, 202514.3615.1714.2014.9814.985.79%9,964,400
Oct 31, 202514.0114.3614.0014.1614.161.14%5,691,699
Oct 30, 202514.7414.8313.9614.0014.00-3.18%7,809,000
Oct 29, 202515.0415.0714.3314.4614.46-3.73%7,671,000
Oct 28, 202515.0815.2214.9515.0215.02-1.05%3,781,900
Oct 27, 202515.4915.5814.8015.1815.18-2.00%6,064,000
Oct 24, 202515.5016.0015.3415.4915.491.37%7,199,517
Oct 23, 202515.3015.3414.9815.2815.28-0.13%3,652,700
Oct 22, 202515.4215.8415.1515.3015.30-0.78%5,302,000
Oct 21, 202515.2315.5415.0015.4215.422.12%4,332,300
Oct 20, 202514.9515.3314.9515.1015.101.75%3,488,900
Oct 17, 202515.1315.4914.8314.8414.84-1.85%4,434,950
Oct 16, 202515.4915.7015.0415.1215.12-1.75%4,911,700
Oct 15, 202515.2115.9015.1615.3915.392.06%5,819,193
Oct 14, 202515.5415.6514.9715.0815.08-1.82%6,035,500
Oct 13, 202515.0315.9115.0315.3615.36-1.54%6,776,299
Oct 10, 202515.5615.9015.4115.6015.600.32%5,236,900