Aotecar New Energy Technology Co., Ltd. (SHE:002239)
China · Delayed Price · Currency is CNY 2.670
-0.020 (-0.74%)
Jun 2, 2026, 3:04 PM CST
SHE:002239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.69 | 2.71 | 2.67 | 2.67 | 2.67 | -0.74% | 38,459,280 |
| Jun 1, 2026 | 2.64 | 2.70 | 2.62 | 2.69 | 2.69 | 1.51% | 47,580,560 |
| May 29, 2026 | 2.68 | 2.72 | 2.63 | 2.65 | 2.65 | -1.12% | 60,930,930 |
| May 28, 2026 | 2.72 | 2.74 | 2.65 | 2.68 | 2.68 | -2.19% | 61,592,920 |
| May 27, 2026 | 2.65 | 2.81 | 2.64 | 2.74 | 2.74 | 3.40% | 111,766,800 |
| May 26, 2026 | 2.68 | 2.72 | 2.62 | 2.65 | 2.65 | -1.49% | 55,363,610 |
| May 25, 2026 | 2.70 | 2.72 | 2.67 | 2.69 | 2.69 | -0.37% | 45,858,390 |
| May 22, 2026 | 2.74 | 2.75 | 2.67 | 2.70 | 2.70 | -1.46% | 57,901,650 |
| May 21, 2026 | 2.77 | 2.80 | 2.73 | 2.74 | 2.74 | -0.36% | 61,509,010 |
| May 20, 2026 | 2.80 | 2.81 | 2.74 | 2.75 | 2.75 | -2.48% | 58,522,480 |
| May 19, 2026 | 2.80 | 2.85 | 2.78 | 2.82 | 2.82 | 0.71% | 40,459,790 |
| May 18, 2026 | 2.81 | 2.82 | 2.74 | 2.80 | 2.80 | -0.71% | 54,283,980 |
| May 15, 2026 | 2.84 | 2.86 | 2.81 | 2.82 | 2.82 | -0.70% | 66,941,540 |
| May 14, 2026 | 2.89 | 2.90 | 2.84 | 2.84 | 2.84 | -1.39% | 56,439,470 |
| May 13, 2026 | 2.84 | 2.89 | 2.83 | 2.88 | 2.88 | 1.41% | 64,404,260 |
| 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% | 72,006,860 |
| 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% | 63,960,300 |
| 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% | 98,733,160 |
| 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 |