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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	22.29	23.2	23.2	23.85	22.1	38.51M
October 20, 2025	22.59	22.25	22.25	23.14	21.62	36.18M
October 17, 2025	24.43	22.3	22.3	24.84	22.3	40.78M
October 16, 2025	26	24.78	24.78	26	24.2	75.21M
October 15, 2025	23.11	25.34	25.34	25.34	22.74	70.43M
October 14, 2025	23.17	23.04	23.04	24.88	22.92	51.83M
October 13, 2025	21.6	22.69	22.69	23.11	21.21	39.76M
October 10, 2025	21.94	23	23	23.98	21.81	51.77M
October 09, 2025	21.32	21.8	21.8	23.17	21.32	29.26M
September 30, 2025	21.3	21.07	21.07	21.54	21.05	13.06M
September 29, 2025	21.23	21.35	21.35	21.65	20.54	14.98M
September 26, 2025	21.2	21	21	21.57	20.97	20.88M
September 25, 2025	21.17	21.57	21.57	21.7	20.95	25.64M
September 24, 2025	20.58	20.71	20.71	20.79	20.07	14.01M
September 23, 2025	21.5	20.56	20.56	22.2	20.05	21.32M
September 22, 2025	21.1	21.27	21.27	21.44	20.83	11.53M
September 19, 2025	21.03	21.11	21.11	21.64	20.91	17.74M
September 18, 2025	21.73	20.94	20.94	21.74	20.68	19.99M
September 17, 2025	21.2	21.72	21.72	21.9	20.9	18.82M
September 16, 2025	20.99	21.16	21.16	21.73	20.88	18.93M
September 15, 2025	21.18	20.98	20.98	21.34	20.7	15.53M
September 12, 2025	21.73	21.1	21.1	21.8	21.08	18.18M
September 11, 2025	20.72	21.8	21.8	22.39	20.57	29.05M
September 10, 2025	20.02	20.71	20.71	21.04	20.02	23.33M
September 09, 2025	20.62	20.02	20.02	20.76	19.8	16.84M
September 08, 2025	21.31	20.8	20.8	21.41	20.58	18.11M
September 05, 2025	20.17	21.2	21.2	21.25	19.98	27.54M

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