Aotecar New Energy Technology Co., Ltd. (SHE:002239)
China · Delayed Price · Currency is CNY 2.980
-0.050 (-1.65%)
Apr 23, 2026, 3:04 PM CST
SHE:002239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.07 | 3.07 | 2.97 | 2.99 | - | -1.32% | 57,947,520 |
| 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 |
| Feb 26, 2026 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 72,018,170 |
| Feb 25, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | 1.23% | 101,295,300 |
| Feb 24, 2026 | 3.21 | 3.26 | 3.21 | 3.24 | 3.24 | 1.57% | 91,133,770 |
| Feb 13, 2026 | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -1.54% | 85,104,960 |
| Feb 12, 2026 | 3.21 | 3.25 | 3.17 | 3.24 | 3.24 | 0.93% | 86,026,970 |
| Feb 11, 2026 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.31% | 52,222,405 |
| Feb 10, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 64,628,710 |
| Feb 9, 2026 | 3.25 | 3.26 | 3.21 | 3.22 | 3.22 | 0.31% | 72,954,860 |
| Feb 6, 2026 | 3.19 | 3.25 | 3.15 | 3.21 | 3.21 | - | 89,919,890 |
| Feb 5, 2026 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -1.23% | 76,969,430 |
| Feb 4, 2026 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 99,160,300 |