Eaglerise Electric & Electronic (China) Co., Ltd - 002922.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	38.1	39.3	39.3	40.58	37.37	29.59M
January 14, 2026	38.6	38.48	38.48	40.71	37.18	45.94M
January 13, 2026	35	38.18	38.18	38.83	34.11	48.77M
January 12, 2026	36.2	35.4	35.3	36.49	34.5	33.56M
January 09, 2026	35.11	36.27	36.17	37.71	34.81	34.22M
January 08, 2026	36.69	35.27	35.17	37.5	34.7	53.44M
January 07, 2026	34.01	35.62	35.62	35.62	34.01	21.73M
January 06, 2026	31.61	32.38	32.38	32.47	31.1	24.9M
January 05, 2026	30.98	31.08	31.08	32.32	30.71	15.79M
December 31, 2025	31.41	30.62	30.62	31.89	30.35	15.16M
December 30, 2025	31.53	31.11	31.11	31.56	30.69	14.59M
December 29, 2025	32.78	31.76	31.76	32.79	31.46	17.29M
December 26, 2025	32.98	33.13	33.13	33.9	32.16	20.01M
December 25, 2025	33.01	33.14	33.14	33.99	32.88	14.07M
December 24, 2025	32.5	33.61	33.61	34.07	31.53	25.82M
December 23, 2025	32.58	32.46	32.46	32.79	31.78	16.39M
December 22, 2025	31.91	32.69	32.69	33.35	31.68	25.42M
December 19, 2025	31.33	31	31	32.25	30.76	16.93M
December 18, 2025	30.67	31.03	31.03	31.2	29.4	28.61M
December 17, 2025	30.68	31.69	31.69	32.27	29.95	28.65M
December 16, 2025	32.02	30.46	30.46	32.25	30.02	20.51M
December 15, 2025	32.15	32.5	32.5	33	31.84	20.39M
December 12, 2025	31.19	32.8	32.8	33.37	31.19	29.15M
December 11, 2025	32.5	31.18	31.18	32.66	30.8	16.68M
December 10, 2025	30.96	32.33	32.33	32.76	30.27	25.57M
December 09, 2025	31.5	31.2	31.2	32.16	31	20.75M
December 08, 2025	30.96	31.73	31.73	32.38	30.96	29.02M
December 05, 2025	28.87	31.03	31.03	31.78	28.87	37.6M
December 04, 2025	27.68	29.08	29.08	29.35	27.05	27.56M
December 03, 2025	28.38	27.99	27.99	28.64	27.67	16.33M
December 02, 2025	29.3	28.65	28.65	29.41	28.34	20.82M
December 01, 2025	29.77	29.24	29.24	30.08	28.73	36.25M
November 28, 2025	27.42	29.88	29.88	29.88	27.03	31.76M
November 27, 2025	27.5	27.16	27.16	28.88	27.02	23.34M
November 26, 2025	27.3	27.26	27.26	27.8	26.91	14M
November 25, 2025	26.71	27.33	27.33	28.28	26.71	22.7M
November 24, 2025	26.28	26.55	26.55	26.98	25.6	17.89M
November 21, 2025	27.38	25.88	25.88	27.7	25.88	27.71M
November 20, 2025	28.8	28.29	28.29	29.08	27.78	23.26M
November 19, 2025	28.15	28.11	28.11	28.65	27.58	16.4M
November 18, 2025	28.52	28.4	28.4	29.08	27.77	26.62M
November 17, 2025	28.9	28.26	28.26	29.34	27.66	37.71M
November 14, 2025	29.06	28.97	28.97	29.82	28.74	26.47M
November 13, 2025	30	29.86	29.86	30.49	29.46	31.73M
November 12, 2025	30.62	30.3	30.3	31.13	29.58	28.84M
November 11, 2025	31.9	30.95	30.95	32.39	30.46	38.8M
November 10, 2025	33.7	31.56	31.56	33.85	31.06	53.67M
November 07, 2025	31.6	32.85	32.85	34.1	31.2	62.44M
November 06, 2025	30.44	31.64	31.64	32.57	30.17	76.72M
November 05, 2025	25.59	29.61	29.61	29.61	25.59	47.46M
November 04, 2025	28.4	26.92	26.92	29.77	26.72	46.26M
November 03, 2025	25.32	27.07	27.07	27.15	25.3	34.28M
October 31, 2025	26.29	25.55	25.55	26.91	25.41	28.57M
October 30, 2025	25.2	26.14	26.14	27.1	25.2	41.68M
October 29, 2025	23.3	24.69	24.69	25.08	23.3	30.53M
October 28, 2025	23.23	23.09	23.09	23.67	22.86	16.47M
October 27, 2025	23.34	23.29	23.29	23.5	22.65	20.99M
October 24, 2025	22.17	22.8	22.8	23.16	22.03	23.09M
October 23, 2025	22.2	21.93	21.93	22.24	21.4	20.94M
October 22, 2025	22.77	22.32	22.32	23.19	22.17	24.89M

Eaglerise Electric & Electronic (China) Co., Ltd (002922.SZ) SHZ