Zhejiang Viewshine Intelligent Meter Co.,Ltd - 002849.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.18	18.31	18.31	18.64	18.06	7.69M
February 12, 2026	18.37	18.22	18.22	18.68	18.16	7.68M
February 11, 2026	18.86	18.37	18.37	18.95	18.34	5.88M
February 10, 2026	18.75	18.84	18.84	19.28	18.4	11.13M
February 09, 2026	19.34	18.74	18.74	19.66	18.61	14.09M
February 06, 2026	19.33	19	19	19.59	19	6.27M
February 05, 2026	19.66	19.38	19.38	19.72	19.2	6.09M
February 04, 2026	19.62	19.47	19.47	19.79	19.28	7.81M
February 03, 2026	19.38	19.62	19.62	19.85	19	8.9M
February 02, 2026	19.46	19.07	19.07	20.09	18.8	9.06M
January 30, 2026	18.54	19.27	19.27	19.37	18.15	10.37M
January 29, 2026	18.99	18.54	18.54	19.34	18.5	9.33M
January 28, 2026	19.95	19.04	19.04	19.95	19	8.08M
January 27, 2026	19.23	19.69	19.69	19.91	18.7	11.11M
January 26, 2026	20	19.1	19.1	20.2	18.9	9.81M
January 23, 2026	19.27	19.83	19.83	20.15	19.17	9.18M
January 22, 2026	18.95	19.17	19.17	19.4	18.7	10.14M
January 21, 2026	18.55	18.99	18.99	19.1	18.46	7.51M
January 20, 2026	19.07	18.54	18.54	19.28	18.46	8.97M
January 19, 2026	18.4	18.83	18.83	19.19	18.31	13.26M
January 16, 2026	18.5	18.35	18.35	18.63	18.06	11.54M
January 15, 2026	17.53	18.23	18.23	19.08	17.53	14.94M
January 14, 2026	17.84	17.71	17.71	18	17.38	12.52M
January 13, 2026	18.17	17.72	17.72	18.43	17.64	19.94M
January 12, 2026	17.79	18.12	18.12	18.51	17.17	37.75M
January 09, 2026	16.25	17.55	17.55	17.55	16.25	10.81M
January 08, 2026	16.15	15.95	15.95	16.35	15.8	14M
January 07, 2026	16.43	16.23	16.23	16.72	16.18	8.63M
January 06, 2026	16.44	16.46	16.46	16.57	16.16	8.5M
January 05, 2026	15.9	16.42	16.42	16.7	15.89	11M
December 31, 2025	15.75	15.9	15.9	16	15.49	8.54M
December 30, 2025	15.58	15.73	15.73	15.98	15.39	7.84M
December 29, 2025	15.97	15.65	15.65	15.97	15.25	9.99M
December 26, 2025	15.77	15.81	15.81	15.91	15.55	10.27M
December 25, 2025	15.36	15.69	15.69	15.75	15.31	11.23M
December 24, 2025	15.24	15.34	15.34	15.57	15.17	9.97M
December 23, 2025	15.13	15.33	15.33	15.5	14.98	17.07M
December 22, 2025	14.79	15.12	15.12	15.22	14.13	17.45M
December 19, 2025	14.41	14.86	14.86	14.95	14.29	22.28M
December 18, 2025	13.08	14.06	14.06	14.41	13.03	13.68M
December 17, 2025	13.16	13.17	13.17	13.29	12.85	4.5M
December 16, 2025	13.48	13.14	13.14	13.59	13.14	4.58M
December 15, 2025	13.61	13.53	13.53	13.67	13.37	3.61M
December 12, 2025	13.67	13.6	13.6	13.9	13.58	3.19M
December 11, 2025	13.95	13.65	13.65	13.96	13.65	4.39M
December 10, 2025	14.1	13.9	13.9	14.1	13.85	4.22M
December 09, 2025	14.19	14.01	14.01	14.27	14.01	4.59M
December 08, 2025	14.04	14.23	14.23	14.32	13.94	8.04M
December 05, 2025	14.14	13.82	13.82	14.19	13.69	8.41M
December 04, 2025	14.14	14.33	14.33	14.41	14	8.52M
December 03, 2025	14.28	14.13	14.13	14.33	14.1	4.04M
December 02, 2025	14.24	14.28	14.28	14.37	14.12	4.81M
December 01, 2025	14.22	14.25	14.25	14.35	14.12	5.32M
November 28, 2025	13.93	14.19	14.19	14.31	13.78	8.46M
November 27, 2025	13.33	14.02	14.02	14.25	13.31	12.02M
November 26, 2025	13.59	13.34	13.34	13.65	13.33	3.62M
November 25, 2025	13.37	13.52	13.52	13.69	13.28	3.93M
November 24, 2025	13.28	13.35	13.35	13.41	13.06	3.76M
November 21, 2025	13.72	13.2	13.2	13.85	13.15	5.81M
November 20, 2025	14.02	13.8	13.8	14.09	13.8	4.66M

Zhejiang Viewshine Intelligent Meter Co.,Ltd (002849.SZ) SHZ