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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	13.87	13.79	13.79	14.04	13.7	8.01M
July 17, 2025	13.8	13.87	13.87	13.94	13.61	7.54M
July 16, 2025	13.84	13.8	13.8	14.06	13.73	6.32M
July 15, 2025	13.72	13.81	13.81	13.95	13.61	12.71M
July 14, 2025	14.18	14.21	14.21	14.33	14.09	10.69M
July 11, 2025	14.5	14.17	14.17	14.57	14	15.99M
July 10, 2025	14.79	14.41	14.41	15.25	14.41	26.24M
July 09, 2025	14.78	15.02	15.02	15.45	14.59	35.41M
July 08, 2025	15.03	14.77	14.77	15.55	14.67	49.97M
July 07, 2025	13.26	14.53	14.53	14.53	13.01	23.57M
July 04, 2025	13.02	13.21	13.21	13.42	12.84	13.45M
July 03, 2025	13.03	13.01	13.01	13.12	12.93	5.29M
July 02, 2025	13.14	13.05	13.05	13.2	12.91	5.71M
July 01, 2025	13.37	13.14	13.14	13.42	13	10.09M
June 30, 2025	13.31	13.38	13.38	13.54	13.24	14.31M
June 27, 2025	13.05	13.37	13.37	13.56	13.01	21.88M
June 26, 2025	13.03	12.97	12.97	13.23	12.86	12.38M
June 25, 2025	13.24	13.09	13.09	13.24	12.94	24.02M
June 24, 2025	11.94	13.09	13.09	13.09	11.94	12.91M
June 23, 2025	11.61	11.9	11.9	11.91	11.61	3.82M

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