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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.19	12.01	12.01	12.34	11.98	17.97M
September 09, 2025	12.06	12.17	12.17	12.23	11.9	18.7M
September 08, 2025	11.99	12.07	12.07	12.19	11.85	16.31M
September 05, 2025	11.56	11.88	11.88	11.9	11.46	15.79M
September 04, 2025	11.77	11.48	11.48	11.85	11.28	18.67M
September 03, 2025	11.78	11.77	11.77	12.17	11.68	27.58M
September 02, 2025	11.9	11.75	11.75	11.92	11.48	23.29M
September 01, 2025	11.98	11.85	11.85	12.05	11.76	21.01M
August 29, 2025	12.07	12	12	12.18	11.8	22.76M
August 28, 2025	12.51	12.14	12.14	12.57	11.71	38.54M
August 27, 2025	12.31	12.31	12.31	12.78	12.24	34.48M
August 26, 2025	12.15	12.31	12.31	12.39	12.05	18.98M
August 25, 2025	12.16	12.18	12.18	12.31	12.05	20.93M
August 22, 2025	12.11	12.21	12.21	12.25	11.95	17.21M
August 21, 2025	12.21	12.13	12.13	12.3	12.03	20.11M
August 20, 2025	11.85	12.2	12.2	12.22	11.72	25.35M
August 19, 2025	11.69	11.85	11.85	11.94	11.6	25.06M
August 18, 2025	11.58	11.66	11.66	11.78	11.58	17.25M
August 15, 2025	11.54	11.58	11.58	11.69	11.5	16.23M
August 14, 2025	11.88	11.54	11.54	11.92	11.5	18.2M
August 13, 2025	11.49	11.9	11.9	11.94	11.46	30.19M
August 12, 2025	11.5	11.51	11.51	11.53	11.35	12.03M
August 11, 2025	11.48	11.49	11.49	11.58	11.46	12.85M
August 08, 2025	11.5	11.48	11.48	11.58	11.43	11.92M
August 07, 2025	11.62	11.5	11.5	11.69	11.46	17.23M
August 06, 2025	11.33	11.62	11.62	11.67	11.27	28.39M
August 05, 2025	11.09	11.37	11.37	11.38	11.05	22.29M
August 04, 2025	10.87	11.09	11.09	11.1	10.85	12.02M
August 01, 2025	10.95	10.9	10.9	11.04	10.85	10.28M
July 31, 2025	11.02	10.93	10.93	11.17	10.91	12.56M

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