Shenzhen Auto Electric Power Plant Co.,Ltd - 002227.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.77	12.81	12.81	13.05	12.63	10.59M
January 13, 2026	12.55	12.76	12.76	12.91	12.4	11.03M
January 12, 2026	12.5	12.55	12.55	12.55	12.36	6.15M
January 09, 2026	12.3	12.46	12.46	12.5	12.27	5.87M
January 08, 2026	12.18	12.29	12.29	12.35	12.14	4.46M
January 07, 2026	12.3	12.2	12.2	12.36	12.19	3.97M
January 06, 2026	12.16	12.26	12.26	12.28	12.13	4.16M
January 05, 2026	12.03	12.15	12.15	12.24	11.97	3.02M
December 31, 2025	12.1	12.04	12.04	12.12	11.92	3.13M
December 30, 2025	12.23	12.07	12.07	12.27	12.05	3.22M
December 29, 2025	12.28	12.2	12.2	12.33	12.14	2.89M
December 26, 2025	12.45	12.32	12.32	12.45	12.25	3.3M
December 25, 2025	12.35	12.43	12.43	12.46	12.24	3.3M
December 24, 2025	12.16	12.4	12.4	12.49	12.08	5.46M
December 23, 2025	12.15	12.07	12.07	12.25	12.02	2.79M
December 22, 2025	12.16	12.15	12.15	12.25	12.12	2.83M
December 19, 2025	11.99	12.16	12.16	12.2	11.99	2.71M
December 18, 2025	11.94	11.98	11.98	12.13	11.85	2.86M
December 17, 2025	12.09	12.04	12.04	12.15	11.68	6.08M
December 16, 2025	12.6	12.09	12.09	12.6	12.08	6.47M
December 15, 2025	12.76	12.66	12.66	12.85	12.63	3.83M
December 12, 2025	12.61	12.82	12.82	13	12.61	4.51M
December 11, 2025	12.9	12.7	12.7	13.05	12.68	3.98M
December 10, 2025	12.89	12.91	12.91	12.95	12.68	3.97M
December 09, 2025	12.79	12.89	12.89	13.07	12.79	4M
December 08, 2025	12.88	12.85	12.85	12.89	12.77	3.77M
December 05, 2025	12.6	12.83	12.83	12.84	12.34	5.58M
December 04, 2025	12.86	12.61	12.61	12.89	12.61	5M
December 03, 2025	13.03	12.9	12.9	13.12	12.81	4.87M
December 02, 2025	13.12	13.04	13.04	13.12	12.95	3.8M
December 01, 2025	13.06	13.12	13.12	13.16	13.01	4.6M
November 28, 2025	12.86	13.07	13.07	13.07	12.82	4.8M
November 27, 2025	12.87	12.87	12.87	13	12.81	4.88M
November 26, 2025	13.09	12.82	12.82	13.15	12.81	6.83M
November 25, 2025	13.04	13.09	13.09	13.2	12.92	6.93M
November 24, 2025	12.84	12.95	12.95	13.05	12.71	7.28M
November 21, 2025	13.15	12.76	12.76	13.27	12.75	12.15M
November 20, 2025	13.78	13.3	13.3	13.8	13.3	11.63M
November 19, 2025	13.89	13.6	13.6	14.08	13.58	15.28M
November 18, 2025	14.36	13.96	13.96	14.45	13.82	25.59M
November 17, 2025	16.36	14.79	14.79	16.36	14.72	49.88M
November 14, 2025	13.61	16.36	16.36	16.36	13.61	18.38M
November 13, 2025	13.53	14.87	14.87	14.87	13.31	17.3M
November 12, 2025	13.73	13.52	13.52	13.73	13.41	4.31M
November 11, 2025	13.6	13.73	13.73	13.85	13.6	7.03M
November 10, 2025	13.71	13.6	13.6	13.79	13.45	5.89M
November 07, 2025	13.61	13.69	13.69	13.72	13.55	6.11M
November 06, 2025	13.67	13.62	13.62	13.88	13.51	8.38M
November 05, 2025	13.1	13.67	13.67	13.78	13.01	13.57M
November 04, 2025	13.15	13.23	13.23	13.41	13.14	5.71M
November 03, 2025	12.98	13.15	13.15	13.17	12.95	4.62M
October 31, 2025	12.91	12.98	12.98	13.1	12.91	3.88M
October 30, 2025	13.19	12.95	12.95	13.21	12.95	6.05M
October 29, 2025	13.15	13.19	13.19	13.24	13.02	5.63M
October 28, 2025	13.04	13.19	13.19	13.28	12.81	8.81M
October 27, 2025	13.44	13.33	13.33	13.45	13.23	5.73M
October 24, 2025	13.36	13.37	13.37	13.48	13.3	6.23M
October 23, 2025	14.68	13.35	13.35	14.68	13.1	9.9M
October 22, 2025	13.78	13.62	13.62	13.96	13.59	11.79M
October 21, 2025	14.21	13.88	13.88	14.24	13.85	16.93M

Shenzhen Auto Electric Power Plant Co.,Ltd (002227.SZ) SHZ