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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.34	16.4	16.4	16.81	16.25	15.5M
February 12, 2026	16.33	16.34	16.34	16.65	16.26	10.29M
February 11, 2026	16.26	16.33	16.33	16.53	16.22	13.55M
February 10, 2026	16.61	16.29	16.29	16.82	16.19	17.34M
February 09, 2026	16.82	16.66	16.66	17.16	16.52	14.22M
February 06, 2026	16.43	16.56	16.56	16.85	16.36	11.67M
February 05, 2026	16.8	16.66	16.66	16.85	16.5	12.89M
February 04, 2026	16.54	16.78	16.78	17.25	16.4	21.11M
February 03, 2026	16.43	16.52	16.52	16.65	16.22	17.77M
February 02, 2026	16.68	16.28	16.28	16.94	16.22	23.35M
January 30, 2026	17.23	16.95	16.95	17.5	16.51	32.45M
January 29, 2026	17.1	17.35	17.35	18.66	17.07	44.42M
January 28, 2026	17.39	17.16	17.16	17.55	16.97	20.64M
January 27, 2026	16.89	17.38	17.38	17.59	16.75	28.47M
January 26, 2026	17.5	16.97	16.97	17.73	16.72	28.1M
January 23, 2026	16.92	17.44	17.44	17.48	16.72	30.93M
January 22, 2026	17.19	16.85	16.85	17.24	16.77	19.81M
January 21, 2026	16.34	17.2	17.2	17.45	16.25	28.81M
January 20, 2026	17.04	16.5	16.5	17.17	16.39	24.01M
January 19, 2026	16.69	17.19	17.19	17.29	16.65	26.71M
January 16, 2026	17.08	16.78	16.78	17.24	16.69	34.64M
January 15, 2026	16.96	17.23	17.23	17.93	16.96	50.36M
January 14, 2026	16.3	16.62	16.62	17.16	16.3	65.82M
January 13, 2026	17.08	16.37	16.37	17.08	15.9	83.38M
January 12, 2026	15.63	15.53	15.53	15.79	15.35	24.6M
January 09, 2026	15.6	15.52	15.52	15.8	15.37	21.85M
January 08, 2026	15.87	15.63	15.63	15.9	15.47	24.09M
January 07, 2026	15.98	15.98	15.98	16.18	15.77	32.13M
January 06, 2026	14.91	16.06	16.06	16.22	14.86	42.47M
January 05, 2026	14.99	15.04	15.04	15.27	14.8	21.25M
December 31, 2025	15.49	14.93	14.93	15.5	14.9	21.2M
December 30, 2025	15.1	15.28	15.28	15.52	14.9	24.01M
December 29, 2025	15.54	15.22	15.22	15.78	15.1	36.08M
December 26, 2025	15.64	15.8	15.8	15.97	15.47	38.38M
December 25, 2025	15.77	15.6	15.6	16	15.54	43.56M
December 24, 2025	15.31	15.93	15.93	16.27	15.31	61.64M
December 23, 2025	14.9	15.16	15.16	15.5	14.47	76.71M
December 22, 2025	13.94	15.05	15.05	15.05	13.94	24.47M
December 19, 2025	12.9	13.68	13.68	13.74	12.88	31.8M
December 18, 2025	12.78	12.9	12.9	13.16	12.66	13.75M
December 17, 2025	12.6	12.86	12.86	13.03	12.53	18.87M
December 16, 2025	12.79	12.68	12.68	12.98	12.46	23.36M
December 15, 2025	12.39	12.42	12.42	12.59	12.37	8.16M
December 12, 2025	12.59	12.4	12.4	12.62	12.3	9M
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

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