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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	14.14	14.33	14.33	14.49	14	21.52M
October 17, 2025	14.68	14.14	14.14	14.68	13.93	30.84M
October 16, 2025	15	15	15	15	14.59	18.46M
October 15, 2025	13.23	13.64	13.64	13.64	13.06	9.03M
October 14, 2025	13.24	13.25	13.25	13.53	13.16	6.13M
October 13, 2025	13	13.13	13.13	13.2	12.61	4.54M
October 10, 2025	13.14	13.3	13.3	13.43	13.04	5.71M
October 09, 2025	13.25	13.17	13.17	13.37	13.08	3.69M
September 30, 2025	13.35	13.16	13.16	13.39	13.15	3.86M
September 29, 2025	13.2	13.3	13.3	13.48	13	6.48M
September 26, 2025	13.18	13.28	13.28	13.65	13.16	7.47M
September 25, 2025	13.23	13.25	13.25	13.4	13.13	5.41M
September 24, 2025	13.09	13.24	13.24	13.25	12.95	3.8M
September 23, 2025	13.08	13.1	13.1	13.37	12.83	4.19M
September 22, 2025	13.14	13.05	13.05	13.18	12.96	3.24M
September 19, 2025	13.4	13.15	13.15	13.4	12.94	3.8M
September 18, 2025	13.36	13.1	13.1	13.41	13.01	6.26M
September 17, 2025	13.6	13.36	13.36	13.6	13.36	5.33M
September 16, 2025	13.63	13.6	13.6	13.8	13.37	8.78M
September 15, 2025	13.44	13.84	13.84	14.26	13.15	13.83M
September 12, 2025	13.4	13.48	13.48	13.99	13.27	10.3M
September 11, 2025	13.21	13.4	13.4	13.44	13.08	4.76M
September 10, 2025	13.19	13.2	13.2	13.32	13.14	2.97M
September 09, 2025	13.23	13.23	13.23	13.53	13.15	4.03M
September 08, 2025	13.48	13.28	13.28	13.48	13.22	3.89M
September 05, 2025	12.87	13.39	13.39	13.39	12.87	5.99M
September 04, 2025	12.84	12.88	12.88	13.16	12.76	5.53M
September 03, 2025	13.14	12.76	12.76	13.17	12.75	4.03M
September 02, 2025	13.36	13.09	13.09	13.45	12.88	6.09M
September 01, 2025	13.21	13.37	13.37	13.45	13.2	4.91M
August 29, 2025	13.39	13.19	13.19	13.39	13.15	5.02M
August 28, 2025	13.55	13.4	13.4	13.72	12.85	9.61M
August 27, 2025	13.97	13.55	13.55	14.22	13.55	10.92M
August 26, 2025	13.76	14.1	14.1	14.93	13.69	15.12M
August 25, 2025	13.91	13.86	13.86	14	13.79	6.92M
August 22, 2025	13.96	13.9	13.9	14.03	13.83	5.82M
August 21, 2025	14.22	13.94	13.94	14.24	13.87	6.97M
August 20, 2025	14.15	14.25	14.25	14.25	13.92	6.99M
August 19, 2025	14.6	14.22	14.22	14.6	14.14	8.54M
August 18, 2025	14.2	14.35	14.35	14.5	14.02	11.47M
August 15, 2025	13.72	14.09	14.09	14.18	13.7	12.16M
August 14, 2025	14.12	13.69	13.69	14.12	13.67	13.08M
August 13, 2025	14.1	14.31	14.31	14.75	13.96	17.21M
August 12, 2025	14.17	14.1	14.1	14.24	13.82	10.79M
August 11, 2025	14	14.18	14.18	14.25	13.83	11.04M
August 08, 2025	13.63	13.97	13.97	14	13.53	11.81M
August 07, 2025	13.65	13.67	13.67	13.92	13.57	7.22M
August 06, 2025	13.59	13.65	13.65	13.69	13.47	5.62M
August 05, 2025	13.56	13.58	13.58	13.58	13.45	4.63M
August 04, 2025	13.3	13.52	13.52	13.52	13.2	4.65M
August 01, 2025	13.26	13.39	13.39	13.47	13.22	5.34M
July 31, 2025	13.15	13.38	13.38	13.78	13.15	10.5M
July 30, 2025	13.4	13.25	13.25	13.43	13.13	6M
July 29, 2025	13.63	13.41	13.41	13.63	13.28	5.91M
July 28, 2025	13.48	13.55	13.55	13.58	13.45	4.53M
July 25, 2025	13.66	13.51	13.51	13.67	13.47	5.99M
July 24, 2025	13.55	13.67	13.67	13.68	13.46	8.8M
July 23, 2025	14.56	13.68	13.68	14.7	13.65	13.24M
July 22, 2025	14.14	14.01	14.01	14.34	13.77	12.95M
July 21, 2025	13.77	14.09	14.09	14.13	13.75	11.9M

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