Aotecar New Energy Technology Co., Ltd. - 002239.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3.08	3.07	3.07	3.11	3.04	66.92M
August 21, 2025	3.11	3.08	3.08	3.14	3.06	86.41M
August 20, 2025	3.05	3.11	3.11	3.11	3.02	89.88M
August 19, 2025	3.03	3.06	3.06	3.06	3	81.97M
August 18, 2025	2.99	3.03	3.03	3.05	2.98	97.9M
August 15, 2025	2.94	2.97	2.97	2.98	2.93	53.55M
August 14, 2025	3.01	2.94	2.94	3.02	2.94	74.7M
August 13, 2025	2.97	3.01	3.01	3.02	2.97	91.85M
August 12, 2025	3	2.96	2.96	3	2.95	51.74M
August 11, 2025	2.93	2.99	2.99	3.02	2.92	115.66M
August 08, 2025	2.92	2.92	2.92	2.95	2.91	41.76M
August 07, 2025	2.94	2.92	2.92	2.95	2.92	43.47M
August 06, 2025	2.93	2.94	2.94	2.95	2.92	49.4M
August 05, 2025	2.9	2.93	2.93	2.95	2.89	66.7M
August 04, 2025	2.87	2.89	2.89	2.9	2.86	32.93M
August 01, 2025	2.87	2.88	2.88	2.9	2.87	36.85M
July 31, 2025	2.9	2.87	2.87	2.92	2.86	63.84M
July 30, 2025	2.92	2.91	2.91	2.94	2.9	51.11M
July 29, 2025	2.95	2.93	2.93	2.96	2.91	60.1M
July 28, 2025	2.96	2.95	2.95	2.97	2.93	52.1M
July 25, 2025	2.97	2.95	2.95	2.97	2.95	42.77M
July 24, 2025	2.93	2.97	2.97	2.97	2.92	58.6M
July 23, 2025	2.96	2.93	2.93	2.98	2.93	60.32M
July 22, 2025	2.95	2.96	2.96	2.96	2.93	57.71M
July 21, 2025	2.92	2.95	2.95	2.97	2.91	63.79M
July 18, 2025	2.94	2.92	2.92	2.94	2.91	37.14M
July 17, 2025	2.92	2.92	2.92	2.93	2.91	37.09M
July 16, 2025	2.89	2.92	2.92	2.93	2.88	59.59M
July 15, 2025	2.91	2.88	2.88	2.92	2.86	58.59M
July 14, 2025	2.91	2.91	2.91	2.94	2.9	39.41M
July 11, 2025	2.92	2.91	2.91	2.93	2.89	48.11M
July 10, 2025	2.89	2.91	2.91	2.93	2.88	46.17M
July 09, 2025	2.91	2.9	2.9	2.92	2.89	37.08M
July 08, 2025	2.87	2.91	2.91	2.91	2.86	41.51M
July 07, 2025	2.87	2.88	2.88	2.88	2.85	31.72M
July 04, 2025	2.89	2.87	2.87	2.9	2.87	39.71M
July 03, 2025	2.88	2.89	2.89	2.91	2.88	30.34M
July 02, 2025	2.9	2.88	2.88	2.9	2.87	40.61M
July 01, 2025	2.9	2.89	2.89	2.92	2.88	45.31M
June 30, 2025	2.91	2.9	2.9	2.93	2.89	60.33M
June 27, 2025	3.02	2.91	2.91	3.09	2.91	122.62M
June 26, 2025	2.94	2.91	2.91	2.95	2.91	48.34M
June 25, 2025	2.92	2.94	2.94	2.95	2.91	56.04M
June 24, 2025	2.83	2.91	2.91	2.92	2.82	78.23M
June 23, 2025	2.76	2.81	2.81	2.82	2.76	38.26M
June 20, 2025	2.79	2.78	2.78	2.82	2.78	34.87M
June 19, 2025	2.81	2.78	2.78	2.84	2.78	38.06M
June 18, 2025	2.85	2.82	2.82	2.85	2.81	39.56M
June 17, 2025	2.84	2.85	2.85	2.86	2.82	36.46M
June 16, 2025	2.82	2.83	2.83	2.84	2.81	26.32M
June 13, 2025	2.89	2.83	2.83	2.9	2.82	53.67M
June 12, 2025	2.89	2.9	2.9	2.92	2.88	36.41M
June 11, 2025	2.9	2.9	2.9	2.94	2.89	45.13M
June 10, 2025	2.91	2.88	2.88	2.92	2.85	47.08M
June 09, 2025	2.91	2.91	2.91	2.93	2.89	39.72M
June 06, 2025	2.9	2.9	2.9	2.91	2.88	29.93M
June 05, 2025	2.92	2.9	2.9	2.93	2.89	36.33M
June 04, 2025	2.9	2.91	2.91	2.92	2.89	30.86M
June 03, 2025	2.89	2.89	2.89	2.92	2.87	40.53M
May 30, 2025	2.99	2.9	2.9	2.99	2.9	73.61M

Aotecar New Energy Technology Co., Ltd. (002239.SZ) SHZ