Zhongshan Broad-Ocean Motor Co., Ltd. - 002249.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.7	10.6	10.6	10.83	10.6	42.19M
February 12, 2026	10.71	10.74	10.74	10.8	10.7	37.62M
February 11, 2026	10.88	10.73	10.73	10.9	10.72	48.06M
February 10, 2026	10.88	10.93	10.93	11	10.84	51.91M
February 09, 2026	10.95	10.9	10.9	10.98	10.82	44.45M
February 06, 2026	10.69	10.81	10.81	10.93	10.6	53.93M
February 05, 2026	10.79	10.68	10.68	10.88	10.65	42.99M
February 04, 2026	10.67	10.74	10.74	10.75	10.62	39.24M
February 03, 2026	10.61	10.75	10.75	10.75	10.5	52.39M
February 02, 2026	10.53	10.5	10.5	10.75	10.46	50.77M
January 30, 2026	10.5	10.6	10.6	10.75	10.4	64.73M
January 29, 2026	10.91	10.6	10.6	10.93	10.56	90.39M
January 28, 2026	10.88	11.04	11.04	11.1	10.77	87.85M
January 27, 2026	11.15	10.98	10.98	11.15	10.66	105.62M
January 26, 2026	11.72	11.16	11.16	11.72	11.13	154.48M
January 23, 2026	11.8	11.72	11.72	11.89	11.61	170.4M
January 22, 2026	11.65	11.96	11.96	12.16	11.57	232.18M
January 21, 2026	11.55	11.62	11.62	11.94	11.37	187.58M
January 20, 2026	11.29	11.66	11.66	11.76	11.19	238.93M
January 19, 2026	11.22	11.26	11.26	11.41	11.08	143.15M
January 16, 2026	10.81	11.15	11.15	11.26	10.77	182.05M
January 15, 2026	10.78	10.76	10.76	10.87	10.64	70.79M
January 14, 2026	10.85	10.84	10.84	11.1	10.7	126.29M
January 13, 2026	11.25	10.84	10.84	11.27	10.8	125.28M
January 12, 2026	11.06	11.2	11.2	11.23	10.86	160.85M
January 09, 2026	10.78	10.99	10.99	11.14	10.75	128.69M
January 08, 2026	10.69	10.81	10.81	10.87	10.67	84.39M
January 07, 2026	10.84	10.74	10.74	10.99	10.61	108.75M
January 06, 2026	10.88	10.91	10.91	10.95	10.76	113.03M
January 05, 2026	10.77	10.84	10.84	10.88	10.69	96M
December 31, 2025	11.09	10.9	10.9	11.15	10.82	132.4M
December 30, 2025	10.44	11.09	11.09	11.33	10.4	197.71M
December 29, 2025	10.58	10.54	10.54	10.79	10.48	85.74M
December 26, 2025	10.64	10.58	10.58	10.65	10.42	106.86M
December 25, 2025	10.3	10.74	10.74	10.79	10.25	133.08M
December 24, 2025	10.07	10.29	10.29	10.32	10.06	66.85M
December 23, 2025	10.29	10.12	10.12	10.33	10.07	72.05M
December 22, 2025	10.23	10.33	10.33	10.46	10.13	100.05M
December 19, 2025	10	10.12	10.12	10.22	10	65.76M
December 18, 2025	9.95	9.95	9.95	10.2	9.88	55.77M
December 17, 2025	9.91	10.06	10.06	10.1	9.85	58.22M
December 16, 2025	10.18	9.92	9.92	10.18	9.87	64.44M
December 15, 2025	10.31	10.2	10.2	10.36	10.16	58.72M
December 12, 2025	10.31	10.4	10.4	10.49	10.22	62.13M
December 11, 2025	10.75	10.31	10.31	10.79	10.3	85.05M
December 10, 2025	10.78	10.69	10.69	10.86	10.53	80.43M
December 09, 2025	11.02	10.84	10.84	11.12	10.83	79.01M
December 08, 2025	10.95	11.07	11.07	11.2	10.78	125.88M
December 05, 2025	10.87	10.9	10.9	10.95	10.61	116.46M
December 04, 2025	11.03	11.06	11.06	11.4	10.91	147.89M
December 03, 2025	10.96	11.02	11.02	11.61	10.95	150.85M
December 02, 2025	11.2	10.81	10.81	11.21	10.8	137.59M
December 01, 2025	11.21	11.27	11.27	11.47	11.12	139.23M
November 28, 2025	11.03	11.21	11.21	11.3	10.9	158.11M
November 27, 2025	10.99	11.18	11.18	11.33	10.87	236.97M
November 26, 2025	10.08	11.04	11.04	11.04	9.99	164.65M
November 25, 2025	9.9	10.04	10.04	10.14	9.89	81.44M
November 24, 2025	9.83	9.82	9.82	9.93	9.59	69.44M
November 21, 2025	9.94	9.81	9.81	10.09	9.76	101.98M
November 20, 2025	10.39	10.15	10.15	10.45	10.09	70.46M

Zhongshan Broad-Ocean Motor Co., Ltd. (002249.SZ) SHZ