Zhejiang Asia-Pacific Mechanical & Electronic Co.,Ltd - 002284.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	12.65	12.53	12.53	12.74	12.52	8.19M
December 10, 2025	12.5	12.61	12.61	12.66	12.48	7.46M
December 09, 2025	12.59	12.58	12.58	12.8	12.54	8.92M
December 08, 2025	12.64	12.55	12.55	12.64	12.5	7.14M
December 05, 2025	12.31	12.59	12.59	12.61	12.26	8.46M
December 04, 2025	12.06	12.33	12.33	12.37	12.06	6.04M
December 03, 2025	12.35	12.28	12.28	12.39	12.22	5.58M
December 02, 2025	12.4	12.29	12.29	12.43	12.21	6.86M
December 01, 2025	12.13	12.38	12.38	12.38	12.11	9.42M
November 28, 2025	12.06	12.1	12.1	12.15	11.94	6.49M
November 27, 2025	11.95	12.05	12.05	12.18	11.9	8.35M
November 26, 2025	11.85	11.94	11.94	12.05	11.8	6.37M
November 25, 2025	11.85	11.87	11.87	12.01	11.78	8.54M
November 24, 2025	11.65	11.84	11.84	11.9	11.54	9.38M
November 21, 2025	11.95	11.57	11.57	12.03	11.57	12.7M
November 20, 2025	12.02	11.97	11.97	12.15	11.95	7.18M
November 19, 2025	12.16	11.97	11.97	12.25	11.91	12.27M
November 18, 2025	12.13	12.15	12.15	12.34	12.02	14.03M
November 17, 2025	12.75	12.37	12.37	12.77	12.33	15.85M
November 14, 2025	13.85	12.77	12.77	13.85	12.77	10.83M
November 13, 2025	12.98	13.09	13.09	13.15	12.86	10.48M
November 12, 2025	13.17	12.93	12.93	13.19	12.8	11.83M
November 11, 2025	13.32	13.13	13.13	13.36	13.1	13.45M
November 10, 2025	13.7	13.28	13.28	13.82	13.16	20.94M
November 07, 2025	13.85	13.79	13.79	14.05	13.55	16.72M
November 06, 2025	13.78	13.82	13.82	13.93	13.57	12.92M
November 05, 2025	13.5	13.79	13.79	13.86	13.45	16.43M
November 04, 2025	14.15	13.77	13.77	14.26	13.7	18.01M
November 03, 2025	14.07	14	14	14.23	13.88	21.22M
October 31, 2025	13.89	14.18	14.18	14.43	13.8	26.91M
October 30, 2025	13.99	13.86	13.86	14.24	13.75	21.12M
October 29, 2025	13.89	14.05	14.05	14.08	13.76	19.42M
October 28, 2025	13.97	13.91	13.91	14.15	13.8	31.46M
October 27, 2025	13.25	13.95	13.95	14.12	13.25	39.46M
October 24, 2025	12.71	13.2	13.2	13.35	12.68	26.69M
October 23, 2025	12.67	12.7	12.7	12.74	12.39	15.84M
October 22, 2025	12.91	12.7	12.7	12.94	12.62	15.81M
October 21, 2025	12.84	12.99	12.99	13.06	12.63	21.67M
October 20, 2025	12.82	12.73	12.73	13.15	12.63	23.88M
October 17, 2025	13.42	12.45	12.45	13.46	12.43	30.71M
October 16, 2025	13.58	13.26	13.26	13.74	13.19	41.13M
October 15, 2025	12.43	13.18	13.18	13.21	12.3	34.7M
October 14, 2025	12.53	12.53	12.53	13.09	12.37	24.5M
October 13, 2025	12.12	12.46	12.46	12.52	12.05	23.76M
October 10, 2025	13.21	12.9	12.9	13.33	12.86	21.65M
October 09, 2025	13.01	13.34	13.34	13.41	12.66	38.53M
September 30, 2025	13.27	13.04	13.04	13.29	12.92	25.55M
September 29, 2025	13.1	13.33	13.33	13.41	13.03	33.49M
September 26, 2025	12.82	13.06	13.06	13.24	12.75	26.39M
September 25, 2025	12.97	12.94	12.94	13.26	12.9	23.11M
September 24, 2025	13.03	13.01	13.01	13.1	12.81	24.32M
September 23, 2025	12.63	13.05	13.05	13.09	12.51	40.66M
September 22, 2025	12.6	12.7	12.7	12.95	12.51	18.13M
September 19, 2025	13	12.65	12.65	13.03	12.58	30M
September 18, 2025	13.01	13.04	13.04	13.45	12.81	49.76M
September 17, 2025	12.69	12.89	12.89	13.09	12.65	40.67M
September 16, 2025	12.43	12.76	12.76	12.98	12.37	59.42M
September 15, 2025	11.94	12.37	12.37	13	11.94	57.13M
September 12, 2025	12.03	11.82	11.82	12.08	11.81	13.39M
September 11, 2025	11.92	12.04	12.04	12.05	11.65	18.26M

Zhejiang Asia-Pacific Mechanical & Electronic Co.,Ltd (002284.SZ) SHZ