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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	21.5	20.1	20.1	21.8	19.5	33.04M
September 03, 2025	21.91	21.24	21.24	21.99	21.03	30.57M
September 02, 2025	24	21.77	21.77	24.08	21.77	40.27M
September 01, 2025	24.5	24.19	24.19	24.97	22.99	54.4M
August 29, 2025	23.59	23.28	23.28	24.55	22.71	39.76M
August 28, 2025	21.81	22.79	22.79	23.2	21.68	50.62M
August 27, 2025	20.87	22.48	22.48	22.96	20.73	62.09M
August 26, 2025	20.36	20.87	20.87	21.22	20.16	30.18M
August 25, 2025	20.34	20.36	20.36	21.04	20.13	33.09M
August 22, 2025	20.23	20.22	20.22	20.52	20	23.43M
August 21, 2025	20.6	20.37	20.37	21.08	20.22	29.82M
August 20, 2025	20.25	20.49	20.49	20.67	19.85	32.05M
August 19, 2025	20.45	20.47	20.47	20.96	19.96	51.2M
August 18, 2025	18.81	20.07	20.07	20.18	18.67	53.52M
August 15, 2025	17.48	18.39	18.39	18.86	17.4	36.18M
August 14, 2025	18.29	17.55	17.55	18.32	17.5	19.2M
August 13, 2025	17.72	18.1	18.1	18.13	17.68	16.71M
August 12, 2025	17.86	17.88	17.88	18.27	17.71	17.3M
August 11, 2025	17.63	17.78	17.78	17.98	17.57	20.41M
August 08, 2025	17.41	17.4	17.4	17.73	17.31	15.01M
August 07, 2025	17.33	17.42	17.42	17.55	17.11	14.27M
August 06, 2025	17.35	17.41	17.41	17.55	17.32	13.25M
August 05, 2025	16.99	17.45	17.45	17.55	16.85	23.31M
August 04, 2025	16.5	16.99	16.99	17.05	16.36	20.06M
August 01, 2025	16.17	16.61	16.61	17.15	16.17	24.05M
July 31, 2025	16.4	16.18	16.18	16.52	16.15	10.31M
July 30, 2025	16.6	16.4	16.4	16.63	16.3	8.69M
July 29, 2025	16.65	16.59	16.59	16.65	16.36	9.77M
July 28, 2025	16.8	16.65	16.65	16.82	16.59	12.08M
July 25, 2025	16.86	16.81	16.81	16.92	16.7	10.75M
July 24, 2025	16.55	16.92	16.92	17.14	16.51	28.41M
July 23, 2025	16.51	16.33	16.33	16.84	16.3	12.75M
July 22, 2025	16.39	16.44	16.44	16.44	16.15	13M
July 21, 2025	16.38	16.39	16.39	16.47	16.3	10.95M
July 18, 2025	16.42	16.34	16.34	16.48	16.28	8.43M
July 17, 2025	16.36	16.4	16.4	16.53	16.34	9.2M
July 16, 2025	16.38	16.4	16.4	16.47	16.26	8.06M
July 15, 2025	16.45	16.39	16.39	16.49	16.22	11.03M
July 14, 2025	16.26	16.39	16.39	16.86	16.17	15.02M
July 11, 2025	16.3	16.21	16.21	16.39	16.07	14.44M
July 10, 2025	16.53	16.37	16.37	16.66	16.28	18.18M
July 09, 2025	16.08	16.53	16.53	17.24	16.04	40.6M
July 08, 2025	15.75	16.03	16.03	16.07	15.72	12.61M
July 07, 2025	15.61	15.74	15.74	15.8	15.56	6.34M

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