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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.48	45.67	45.67	46.94	44.16	19.88M
February 12, 2026	42.11	46.38	46.38	46.38	42	23.22M
February 11, 2026	42.8	42.16	42.16	43.79	41.83	9.93M
February 10, 2026	42.62	42.94	42.94	43.56	41.7	12.42M
February 09, 2026	41.03	42.72	42.72	43.32	40.34	21.05M
February 06, 2026	39.49	39.97	39.97	41.19	39.12	16.11M
February 05, 2026	44	40.2	40.2	44.16	39.74	28.31M
February 04, 2026	43.62	44.16	44.16	45.16	42.81	25.21M
February 03, 2026	40.19	43.86	43.86	43.86	39.98	26.15M
February 02, 2026	41	39.87	39.87	41.68	39.8	25.89M
January 30, 2026	37.88	38.97	38.97	39.65	37.23	12.29M
January 29, 2026	39.7	38.3	38.3	39.99	38.24	12.46M
January 28, 2026	39.38	39.61	39.61	39.88	38.8	10.47M
January 27, 2026	39.01	39.46	39.46	39.62	38.18	15.15M
January 26, 2026	40.89	39.39	39.39	41.85	39	28.51M
January 23, 2026	40.08	41.14	41.14	42.4	39.39	26.16M
January 22, 2026	42.19	40.59	40.59	42.57	40.35	17.29M
January 21, 2026	40.33	41.97	41.97	43.22	39.1	28.05M
January 20, 2026	41.54	40.55	40.55	42.7	39.04	31.11M
January 19, 2026	38.5	41.94	41.94	42.18	38.5	29.45M
January 16, 2026	41	39.11	39.11	41.94	39.11	30.34M
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

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