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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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