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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	11.22	11.08	11.08	11.25	11	13.53M
July 29, 2025	11.41	11.22	11.22	11.41	11.15	16.36M
July 28, 2025	11.18	11.41	11.41	11.45	11.18	23.47M
July 25, 2025	11.27	11.18	11.18	11.3	11.18	13M
July 24, 2025	11.3	11.3	11.3	11.41	11.25	14.85M
July 23, 2025	11.3	11.28	11.28	11.39	11.24	13.72M
July 22, 2025	11.39	11.34	11.34	11.45	11.28	16.92M
July 21, 2025	11.4	11.41	11.41	11.46	11.34	16.05M
July 18, 2025	11.41	11.39	11.39	11.46	11.31	15.08M
July 17, 2025	11.24	11.46	11.46	11.47	11.21	24.57M
July 16, 2025	11.15	11.26	11.26	11.3	11.11	19.2M
July 15, 2025	11.23	11.14	11.14	11.34	11.11	15.59M
July 14, 2025	11.11	11.27	11.27	11.28	11.05	24.07M
July 11, 2025	11.15	11.1	11.1	11.19	11.08	21.21M
July 10, 2025	11.25	11.13	11.13	11.29	11.05	36.52M
July 09, 2025	11.76	11.35	11.35	11.77	11.27	69.97M
July 08, 2025	10.98	11.06	11.06	11.08	10.9	12.7M
July 07, 2025	10.86	10.88	10.88	10.91	10.81	7.3M
July 04, 2025	10.94	10.9	10.9	11.01	10.82	11.98M
July 03, 2025	10.97	11.01	11.01	11.03	10.92	8.28M
July 02, 2025	11.09	10.98	10.98	11.12	10.91	10.63M
July 01, 2025	11	11.08	11.08	11.14	10.95	12.48M
June 30, 2025	10.92	11.05	11.05	11.07	10.85	13.15M
June 27, 2025	11.18	10.95	10.95	11.21	10.91	14.82M
June 26, 2025	11.1	10.92	10.92	11.17	10.9	17.24M
June 25, 2025	10.89	11.17	11.17	11.18	10.89	25.65M
June 24, 2025	10.56	10.88	10.88	10.95	10.55	25.65M
June 23, 2025	10.28	10.46	10.46	10.5	10.2	10.97M
June 20, 2025	10.4	10.32	10.32	10.52	10.31	9.58M
June 19, 2025	10.63	10.44	10.44	10.73	10.38	12.28M
June 18, 2025	10.61	10.68	10.68	10.69	10.51	12.21M
June 17, 2025	10.75	10.66	10.66	10.88	10.6	13.89M
June 16, 2025	10.66	10.69	10.69	10.75	10.57	14.33M
June 13, 2025	10.88	10.72	10.72	10.96	10.63	15.51M
June 12, 2025	10.89	10.98	10.98	11.09	10.85	13.41M
June 11, 2025	10.98	10.96	10.96	11.09	10.91	19.44M
June 10, 2025	11.09	10.89	10.84	11.15	10.67	22.41M
June 09, 2025	11.09	11.09	11.09	11.22	11.07	15.78M
June 06, 2025	11.24	11.08	11.08	11.25	11.02	15.47M
June 05, 2025	11.23	11.25	11.25	11.32	11.12	16.77M
June 04, 2025	11.35	11.29	11.29	11.43	11.23	16.13M
June 03, 2025	11.25	11.26	11.26	11.33	11.23	18.56M
May 30, 2025	11.74	11.33	11.33	11.85	11.27	35.21M

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