Shenzhen Auto Electric Power Plant Co.,Ltd (SHE:002227)
China · Delayed Price · Currency is CNY 8.08
-0.27 (-3.23%)
May 27, 2026, 11:49 AM CST
SHE:002227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.49 | 8.54 | 8.13 | 8.35 | 8.35 | -0.71% | 3,066,875 |
| May 25, 2026 | 8.55 | 8.75 | 8.18 | 8.41 | 8.41 | -2.32% | 4,193,300 |
| May 22, 2026 | 8.50 | 8.67 | 8.42 | 8.61 | 8.61 | 1.18% | 2,863,300 |
| May 21, 2026 | 8.80 | 8.87 | 8.45 | 8.51 | 8.51 | -3.84% | 5,490,400 |
| May 20, 2026 | 9.13 | 9.15 | 8.80 | 8.85 | 8.85 | -3.59% | 5,088,800 |
| May 19, 2026 | 8.98 | 9.23 | 8.93 | 9.18 | 9.18 | 1.89% | 4,122,702 |
| May 18, 2026 | 8.88 | 9.01 | 8.82 | 9.01 | 9.01 | 0.67% | 3,316,200 |
| May 15, 2026 | 9.10 | 9.14 | 8.76 | 8.95 | 8.95 | -2.08% | 4,835,580 |
| May 14, 2026 | 9.24 | 9.38 | 9.10 | 9.14 | 9.14 | -1.30% | 3,925,800 |
| May 13, 2026 | 9.19 | 9.51 | 9.10 | 9.26 | 9.26 | - | 6,089,096 |
| May 12, 2026 | 9.00 | 9.29 | 8.97 | 9.26 | 9.26 | 1.87% | 7,023,875 |
| May 11, 2026 | 8.80 | 9.19 | 8.74 | 9.09 | 9.09 | 3.89% | 9,722,294 |
| May 8, 2026 | 8.66 | 8.86 | 8.60 | 8.75 | 8.75 | 0.81% | 7,075,695 |
| May 7, 2026 | 8.60 | 8.77 | 8.52 | 8.68 | 8.68 | 0.81% | 5,766,672 |
| May 6, 2026 | 8.76 | 8.96 | 8.53 | 8.61 | 8.61 | -1.94% | 9,817,484 |
| Apr 30, 2026 | 9.20 | 9.20 | 8.72 | 8.78 | 8.78 | -3.94% | 12,985,120 |
| Apr 29, 2026 | 8.65 | 9.14 | 8.53 | 9.14 | 9.14 | 5.06% | 11,838,500 |
| Apr 28, 2026 | 8.64 | 8.77 | 8.50 | 8.70 | 8.70 | 4.19% | 19,769,900 |
| Apr 27, 2026 | 8.08 | 8.35 | 8.06 | 8.35 | 8.35 | 5.03% | 6,442,700 |
| Apr 24, 2026 | 7.81 | 8.13 | 7.77 | 7.95 | 7.95 | 1.79% | 12,093,970 |
| Apr 23, 2026 | 7.99 | 8.05 | 7.73 | 7.81 | 7.81 | -4.05% | 25,575,090 |
| Apr 22, 2026 | 8.65 | 8.72 | 8.14 | 8.14 | 8.14 | -5.02% | 18,953,510 |
| Apr 20, 2026 | 8.05 | 8.65 | 8.01 | 8.57 | 8.57 | 5.15% | 11,419,700 |
| Apr 17, 2026 | 8.04 | 8.19 | 7.81 | 8.15 | 8.15 | 1.37% | 12,477,250 |
| Apr 16, 2026 | 8.00 | 8.08 | 7.72 | 8.04 | 8.04 | 0.25% | 20,117,170 |
| Apr 15, 2026 | 8.77 | 8.79 | 8.02 | 8.02 | 8.02 | -9.99% | 14,794,050 |
| Apr 14, 2026 | 9.10 | 9.10 | 8.76 | 8.91 | 8.91 | -0.78% | 3,615,801 |
| Apr 13, 2026 | 8.86 | 9.02 | 8.79 | 8.98 | 8.98 | 1.13% | 3,634,000 |
| Apr 10, 2026 | 8.90 | 9.08 | 8.86 | 8.88 | 8.88 | -0.22% | 3,757,705 |
| Apr 9, 2026 | 9.15 | 9.17 | 8.90 | 8.90 | 8.90 | -2.41% | 3,507,400 |
| Apr 8, 2026 | 9.20 | 9.20 | 9.00 | 9.12 | 9.12 | 2.47% | 3,616,500 |
| Apr 7, 2026 | 8.51 | 8.98 | 8.51 | 8.90 | 8.90 | 3.01% | 4,287,800 |
| Apr 3, 2026 | 9.20 | 9.20 | 8.60 | 8.64 | 8.64 | -4.64% | 4,900,300 |
| Apr 2, 2026 | 9.27 | 9.40 | 9.00 | 9.06 | 9.06 | -2.37% | 3,860,025 |
| Apr 1, 2026 | 9.36 | 9.42 | 9.14 | 9.28 | 9.28 | 1.09% | 3,802,901 |
| Mar 31, 2026 | 9.40 | 9.61 | 9.16 | 9.18 | 9.18 | -2.13% | 4,465,108 |
| Mar 30, 2026 | 9.35 | 9.43 | 9.12 | 9.38 | 9.38 | 0.11% | 3,771,208 |
| Mar 27, 2026 | 8.85 | 9.37 | 8.85 | 9.37 | 9.37 | 3.54% | 3,991,900 |
| Mar 26, 2026 | 9.34 | 9.38 | 9.00 | 9.05 | 9.05 | -2.79% | 3,885,700 |
| Mar 25, 2026 | 9.27 | 9.38 | 9.21 | 9.31 | 9.31 | 1.53% | 4,406,200 |
| Mar 24, 2026 | 8.85 | 9.18 | 8.75 | 9.17 | 9.17 | 5.52% | 6,543,000 |
| Mar 23, 2026 | 9.02 | 9.16 | 8.60 | 8.69 | 8.69 | -5.23% | 6,791,200 |
| Mar 20, 2026 | 9.53 | 9.66 | 9.15 | 9.17 | 9.17 | -3.58% | 6,282,301 |
| Mar 19, 2026 | 9.69 | 9.79 | 9.50 | 9.51 | 9.51 | -2.26% | 4,646,490 |
| Mar 18, 2026 | 9.63 | 9.76 | 9.50 | 9.73 | 9.73 | 0.93% | 4,362,000 |
| Mar 17, 2026 | 10.01 | 10.03 | 9.63 | 9.64 | 9.64 | -2.92% | 5,273,200 |
| Mar 16, 2026 | 9.76 | 9.94 | 9.76 | 9.93 | 9.93 | 1.64% | 5,481,300 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.77 | 9.77 | 9.77 | -2.69% | 6,508,500 |
| Mar 12, 2026 | 10.33 | 10.34 | 9.99 | 10.04 | 10.04 | -2.90% | 7,436,500 |
| Mar 11, 2026 | 10.30 | 10.49 | 10.20 | 10.34 | 10.34 | - | 8,044,600 |