Aotecar New Energy Technology Co., Ltd. (SHE:002239)
China · Delayed Price · Currency is CNY 2.880
+0.040 (1.41%)
May 13, 2026, 3:04 PM CST
SHE:002239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.89 | 2.89 | 2.83 | 2.89 | - | 1.76% | 44,911,460 |
| May 12, 2026 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -1.39% | 67,161,980 |
| May 11, 2026 | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -1.37% | 98,695,420 |
| May 8, 2026 | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | 0.69% | 70,909,870 |
| May 7, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 0.35% | 64,852,520 |
| May 6, 2026 | 2.89 | 2.93 | 2.88 | 2.89 | 2.89 | - | 72,171,060 |
| Apr 30, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | -0.34% | 49,831,630 |
| Apr 29, 2026 | 2.86 | 2.91 | 2.85 | 2.90 | 2.90 | 1.05% | 59,394,720 |
| Apr 28, 2026 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -3.37% | 113,528,500 |
| Apr 27, 2026 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | - | 57,322,430 |
| Apr 24, 2026 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 57,090,910 |
| Apr 23, 2026 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 73,819,580 |
| Apr 22, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.66% | 49,258,380 |
| Apr 21, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | -0.33% | 51,336,600 |
| Apr 20, 2026 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | 0.33% | 53,232,280 |
| Apr 17, 2026 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -0.65% | 52,686,010 |
| Apr 16, 2026 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 2.68% | 93,482,720 |
| Apr 15, 2026 | 3.06 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 67,127,900 |
| Apr 14, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | - | 50,515,700 |
| Apr 13, 2026 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 43,892,800 |
| Apr 10, 2026 | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | 0.66% | 60,270,140 |
| Apr 9, 2026 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -1.31% | 49,890,300 |
| Apr 8, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 4.08% | 72,006,865 |
| Apr 7, 2026 | 2.93 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 46,149,200 |
| Apr 3, 2026 | 3.01 | 3.02 | 2.91 | 2.92 | 2.92 | -2.99% | 63,960,304 |
| Apr 2, 2026 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -1.95% | 54,011,120 |
| Apr 1, 2026 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | 0.66% | 54,573,400 |
| Mar 31, 2026 | 3.05 | 3.10 | 3.04 | 3.05 | 3.05 | -0.33% | 59,832,010 |
| Mar 30, 2026 | 3.00 | 3.06 | 2.97 | 3.06 | 3.06 | 0.66% | 62,231,560 |
| Mar 27, 2026 | 2.99 | 3.05 | 2.97 | 3.04 | 3.04 | 1.00% | 57,058,240 |
| Mar 26, 2026 | 3.04 | 3.10 | 3.00 | 3.01 | 3.01 | -0.66% | 84,262,530 |
| Mar 25, 2026 | 2.94 | 3.05 | 2.92 | 3.03 | 3.03 | 3.77% | 98,733,163 |
| Mar 24, 2026 | 2.89 | 2.92 | 2.82 | 2.92 | 2.92 | 2.82% | 81,019,860 |
| Mar 23, 2026 | 2.98 | 2.99 | 2.80 | 2.84 | 2.84 | -5.96% | 125,461,100 |
| Mar 20, 2026 | 3.08 | 3.12 | 3.02 | 3.02 | 3.02 | -1.95% | 80,790,960 |
| Mar 19, 2026 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | -1.91% | 63,535,800 |
| Mar 18, 2026 | 3.17 | 3.18 | 3.09 | 3.14 | 3.14 | -0.63% | 70,898,240 |
| Mar 17, 2026 | 3.20 | 3.27 | 3.16 | 3.16 | 3.16 | -0.94% | 85,321,840 |
| Mar 16, 2026 | 3.18 | 3.20 | 3.14 | 3.19 | 3.19 | - | 67,926,970 |
| Mar 13, 2026 | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | -1.24% | 74,246,510 |
| Mar 12, 2026 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -0.31% | 76,455,250 |
| Mar 11, 2026 | 3.19 | 3.26 | 3.16 | 3.24 | 3.24 | 1.57% | 78,911,920 |
| Mar 10, 2026 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | 0.31% | 69,270,000 |
| Mar 9, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | -0.93% | 89,551,920 |
| Mar 6, 2026 | 3.08 | 3.22 | 3.07 | 3.21 | 3.21 | 3.55% | 105,311,100 |
| Mar 5, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 2.65% | 89,317,680 |
| Mar 4, 2026 | 3.00 | 3.06 | 2.99 | 3.02 | 3.02 | -0.66% | 73,595,390 |
| Mar 3, 2026 | 3.17 | 3.20 | 3.03 | 3.04 | 3.04 | -4.10% | 117,900,500 |
| Mar 2, 2026 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -3.94% | 108,080,893 |
| Feb 27, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.30% | 72,703,670 |