Shenzhen Center Power Tech. Co., Ltd - 002733.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.89	24	24	25	23.54	39.12M
November 06, 2025	23.6	24.07	24.07	24.57	23.4	48.69M
November 05, 2025	21.6	23.49	23.49	24.28	21.47	50.9M
November 04, 2025	22.52	22.26	22.26	22.89	22.01	19.94M
November 03, 2025	22.91	22.52	22.52	22.97	21.8	28.41M
October 31, 2025	22.5	22.91	22.91	23.3	22.42	40.85M
October 30, 2025	22.16	22.74	22.74	23.3	22.15	53.65M
October 29, 2025	21.7	22.21	22.21	22.59	21.38	34.69M
October 28, 2025	21.68	21.71	21.71	21.97	21.09	33.93M
October 27, 2025	21.87	21.67	21.67	22.19	21.42	37.27M
October 24, 2025	22.03	22.41	22.41	22.62	21.63	46.86M
October 23, 2025	20.08	22.02	22.02	22.02	19.35	34.38M
October 22, 2025	20.22	20.02	20.02	20.23	19.61	10.73M
October 21, 2025	19.86	20.34	20.34	20.56	19.73	13.67M
October 20, 2025	19.6	19.92	19.92	20.36	19.37	20.35M
October 17, 2025	21.62	19.39	19.39	21.77	19.39	30.48M
October 16, 2025	22.16	21.54	21.54	22.35	21.4	16.44M
October 15, 2025	21.61	22.36	22.36	22.45	21.46	23.78M
October 14, 2025	22.01	21.5	21.5	22.98	21.23	34.64M
October 13, 2025	20.12	21.3	21.3	21.47	19.94	25.7M
October 10, 2025	22.04	21.9	21.9	22.5	21.66	25.94M
October 09, 2025	22.7	22.24	22.24	22.95	22.16	42.47M
September 30, 2025	21.4	22.41	22.41	23.38	21.28	60.19M
September 29, 2025	20.63	21.25	21.25	22	20.63	29.14M
September 26, 2025	21.07	20.6	20.6	21.49	20.6	15.3M
September 25, 2025	21.47	21.28	21.28	21.65	21.12	17.97M
September 24, 2025	20.8	21.58	21.58	21.66	20.68	26.27M
September 23, 2025	21.3	21.3	21.3	22.27	20.72	32.75M
September 22, 2025	21	21.08	21.08	21.21	20.56	15.86M
September 19, 2025	21	20.61	20.61	21.18	20.56	16.2M
September 18, 2025	20.7	20.99	20.99	22.11	20.55	32.38M
September 17, 2025	20.51	20.83	20.83	20.96	20.35	15.58M
September 16, 2025	20.5	20.7	20.7	20.91	20.3	16.66M
September 15, 2025	20.94	20.59	20.59	21.3	20.55	22.43M
September 12, 2025	21.92	21.02	21.02	21.97	20.98	39.93M
September 11, 2025	21.2	22.22	22.22	22.97	20.95	59.72M
September 10, 2025	20.5	21.05	21.05	21.5	20.33	40.51M
September 09, 2025	20.16	20.04	20.04	20.55	19.8	26.08M
September 08, 2025	20.93	20.18	20.18	21.06	20.04	26.28M
September 05, 2025	19.81	20.93	20.93	20.97	19.53	22.83M
September 04, 2025	20.18	19.79	19.79	20.8	19.26	18.84M
September 03, 2025	19.81	20.02	20.02	20.53	19.78	23.59M
September 02, 2025	21.65	19.73	19.73	21.79	19.65	36.84M
September 01, 2025	21.51	21.83	21.83	21.94	21.25	21.93M
August 29, 2025	21.32	21.38	21.38	21.99	21.11	23.85M
August 28, 2025	22.05	21.55	21.55	22.19	20.54	34.93M
August 27, 2025	21.76	21.84	21.84	23.18	21.58	42.93M
August 26, 2025	22.65	21.98	21.98	22.89	21.61	50.71M
August 25, 2025	21.16	21.56	21.56	21.85	20.66	38.87M
August 22, 2025	20.33	21.17	21.17	21.17	20.15	36.07M
August 21, 2025	21.87	20.62	20.62	22.06	20.28	49.05M
August 20, 2025	23.45	22.37	22.37	23.52	21.87	52.66M
August 19, 2025	22.86	24.3	24.3	24.3	22.82	68.79M
August 18, 2025	21.5	22.68	22.68	22.68	21.4	37.62M
August 15, 2025	20.09	20.62	20.62	21.09	20.03	30.61M
August 14, 2025	20.88	20.2	20.2	21	19.7	34.87M
August 13, 2025	19.52	20.34	20.34	20.56	19.01	46.34M
August 12, 2025	19.46	19.52	19.52	20.12	19.17	56.52M
August 11, 2025	18.37	19.23	19.23	19.71	18.33	71M
August 08, 2025	18.49	17.92	17.92	18.88	17.81	50.58M

Shenzhen Center Power Tech. Co., Ltd (002733.SZ) SHZ