Skip to main content
Shenzhen Capol International & Associatesco.,Ltd (SHE:002949)
China flag China · Delayed Price · Currency is CNY
14.39
0.00 (0.00%)
Apr 30, 2026, 3:04 PM CST

SHE:002949 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.4014.5614.2214.3914.39-3,509,800
Apr 29, 202614.3614.6914.2614.3914.390.28%4,346,469
Apr 28, 202614.8214.9114.2514.3514.35-3.82%6,035,700
Apr 27, 202614.1415.0613.9314.9214.926.57%7,868,569
Apr 24, 202614.0514.1213.8314.0014.00-0.85%2,672,700
Apr 23, 202614.2514.3013.9814.1214.12-0.84%3,090,900
Apr 22, 202614.5814.5914.1014.2414.24-2.13%4,404,138
Apr 21, 202614.4715.2014.3614.5514.550.69%8,872,990
Apr 20, 202614.1014.6113.9714.4514.452.63%4,400,590
Apr 17, 202614.2514.3013.9014.0814.08-0.71%3,397,500
Apr 16, 202613.8514.2413.8014.1814.183.13%4,301,900
Apr 15, 202613.8613.9113.7113.7513.75-0.65%1,842,300
Apr 14, 202614.1014.1113.6513.8413.84-1.21%3,234,090
Apr 13, 202613.9714.1213.8114.0114.01-0.07%3,129,300
Apr 10, 202613.6714.2513.6714.0214.023.24%4,036,700
Apr 9, 202613.8913.8913.5013.5813.58-2.23%2,298,700
Apr 8, 202613.8313.9413.5913.8913.892.97%2,846,400
Apr 7, 202613.0013.6312.9313.4913.493.85%3,561,100
Apr 3, 202613.5013.5112.9012.9912.99-3.42%2,898,100
Apr 2, 202613.6613.7913.3413.4513.45-1.97%2,747,374
Apr 1, 202613.8713.9713.6013.7213.720.96%4,294,074
Mar 31, 202613.9013.9913.5713.5913.59-1.24%2,757,074
Mar 30, 202613.4513.7913.4113.7613.760.73%3,179,900
Mar 27, 202613.4113.7713.3413.6613.661.34%2,839,400
Mar 26, 202613.8313.9713.3313.4813.48-2.03%2,911,700
Mar 25, 202613.5614.0013.5613.7613.761.47%3,195,700
Mar 24, 202613.2013.5912.9113.5613.565.94%5,836,262
Mar 23, 202613.5113.5712.7512.8012.80-6.84%4,942,338
Mar 20, 202614.4214.4813.7113.7413.74-4.12%3,898,700
Mar 19, 202614.5214.6114.2514.3314.33-1.98%2,655,200
Mar 18, 202614.2814.7014.2014.6214.623.10%4,405,193
Mar 17, 202614.8814.9014.1214.1814.18-3.99%3,344,800
Mar 16, 202614.4514.9314.4014.7714.771.79%5,401,827
Mar 13, 202614.4314.9414.3514.5114.510.62%4,005,300
Mar 12, 202614.8714.9114.3214.4214.42-3.29%4,108,200
Mar 11, 202615.1415.1414.8014.9114.91-1.13%2,932,300
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