Zhongshan Broad-Ocean Motor Co., Ltd. (SHE:002249)
China · Delayed Price · Currency is CNY 8.14
+0.45 (5.85%)
Sep 5, 2025, 3:04 PM CST
SHE:002249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.74 | 8.14 | 7.70 | 8.14 | 8.14 | 5.85% | 110,368,311 |
| Sep 4, 2025 | 8.05 | 8.10 | 7.58 | 7.69 | 7.69 | -4.47% | 94,849,002 |
| Sep 3, 2025 | 8.01 | 8.14 | 7.82 | 8.05 | 8.05 | 1.00% | 94,313,526 |
| Sep 2, 2025 | 8.14 | 8.16 | 7.83 | 7.97 | 7.97 | -2.09% | 97,345,633 |
| Sep 1, 2025 | 8.25 | 8.31 | 8.10 | 8.14 | 8.14 | -1.57% | 100,374,006 |
| Aug 29, 2025 | 8.45 | 8.45 | 8.20 | 8.27 | 8.27 | -1.55% | 111,554,766 |
| Aug 28, 2025 | 8.29 | 8.48 | 8.16 | 8.40 | 8.40 | 1.57% | 151,114,358 |
| Aug 27, 2025 | 8.29 | 8.77 | 8.25 | 8.27 | 8.27 | -0.72% | 196,463,265 |
| Aug 26, 2025 | 8.27 | 8.55 | 8.16 | 8.33 | 8.33 | 1.71% | 161,916,183 |
| Aug 25, 2025 | 7.94 | 8.21 | 7.94 | 8.19 | 8.19 | 3.15% | 144,890,068 |
| Aug 22, 2025 | 7.90 | 8.00 | 7.88 | 7.94 | 7.94 | 0.38% | 77,525,835 |
| Aug 21, 2025 | 8.07 | 8.13 | 7.90 | 7.91 | 7.91 | -2.47% | 123,291,783 |
| Aug 20, 2025 | 8.15 | 8.20 | 7.98 | 8.11 | 8.11 | -0.12% | 147,966,613 |
| Aug 19, 2025 | 8.35 | 8.35 | 8.03 | 8.12 | 8.12 | -3.10% | 209,628,025 |
| Aug 18, 2025 | 8.14 | 8.41 | 7.91 | 8.38 | 8.38 | 4.75% | 288,712,905 |
| Aug 15, 2025 | 7.80 | 8.09 | 7.72 | 8.00 | 8.00 | 2.04% | 199,970,029 |
| Aug 14, 2025 | 8.12 | 8.47 | 7.67 | 7.84 | 7.84 | -0.13% | 324,487,434 |
| Aug 13, 2025 | 7.16 | 7.85 | 7.12 | 7.85 | 7.85 | 9.94% | 217,642,612 |
| Aug 12, 2025 | 6.98 | 7.19 | 6.96 | 7.14 | 7.14 | 2.73% | 78,609,878 |
| Aug 11, 2025 | 6.96 | 6.99 | 6.92 | 6.95 | 6.95 | 0.14% | 44,264,169 |
| Aug 8, 2025 | 6.90 | 6.94 | 6.86 | 6.94 | 6.94 | 0.29% | 37,341,804 |
| Aug 7, 2025 | 7.00 | 7.02 | 6.86 | 6.92 | 6.92 | -0.86% | 57,851,803 |
| Aug 6, 2025 | 6.72 | 6.98 | 6.69 | 6.98 | 6.98 | 3.71% | 91,088,322 |
| Aug 5, 2025 | 6.69 | 6.73 | 6.66 | 6.73 | 6.73 | 0.90% | 29,901,410 |
| Aug 4, 2025 | 6.56 | 6.67 | 6.55 | 6.67 | 6.67 | 1.21% | 25,701,813 |
| Aug 1, 2025 | 6.56 | 6.65 | 6.56 | 6.59 | 6.59 | 0.46% | 28,098,230 |
| Jul 31, 2025 | 6.65 | 6.72 | 6.54 | 6.56 | 6.56 | -1.50% | 39,638,243 |
| Jul 30, 2025 | 6.77 | 6.77 | 6.62 | 6.66 | 6.66 | -1.62% | 34,955,425 |
| Jul 29, 2025 | 6.76 | 6.80 | 6.70 | 6.77 | 6.77 | -0.15% | 33,832,070 |
| Jul 28, 2025 | 6.85 | 6.87 | 6.77 | 6.78 | 6.78 | -0.73% | 41,198,000 |
| Jul 25, 2025 | 6.84 | 6.85 | 6.79 | 6.83 | 6.83 | -0.29% | 30,973,000 |
| Jul 24, 2025 | 6.80 | 6.86 | 6.75 | 6.85 | 6.85 | 0.74% | 34,713,245 |
| Jul 23, 2025 | 6.88 | 6.89 | 6.78 | 6.80 | 6.80 | -1.16% | 42,668,995 |
| Jul 22, 2025 | 6.87 | 6.90 | 6.80 | 6.88 | 6.88 | 0.29% | 43,529,593 |
| Jul 21, 2025 | 6.77 | 6.90 | 6.77 | 6.86 | 6.86 | 1.48% | 54,294,504 |
| Jul 18, 2025 | 6.78 | 6.79 | 6.72 | 6.76 | 6.76 | -0.29% | 30,694,581 |
| Jul 17, 2025 | 6.76 | 6.78 | 6.71 | 6.78 | 6.78 | 0.44% | 31,977,056 |
| Jul 16, 2025 | 6.77 | 6.79 | 6.71 | 6.75 | 6.75 | -0.15% | 33,113,313 |
| Jul 15, 2025 | 6.75 | 6.81 | 6.68 | 6.76 | 6.76 | -0.29% | 42,515,913 |
| Jul 14, 2025 | 6.69 | 6.83 | 6.67 | 6.78 | 6.78 | 1.35% | 58,293,859 |
| Jul 11, 2025 | 6.56 | 6.77 | 6.53 | 6.69 | 6.69 | 2.14% | 65,997,437 |
| Jul 10, 2025 | 6.55 | 6.57 | 6.51 | 6.55 | 6.55 | -0.30% | 35,101,097 |
| Jul 9, 2025 | 6.66 | 6.73 | 6.56 | 6.57 | 6.57 | -0.45% | 59,410,828 |
| Jul 8, 2025 | 6.54 | 6.62 | 6.52 | 6.60 | 6.60 | 0.76% | 38,136,105 |
| Jul 7, 2025 | 6.53 | 6.55 | 6.47 | 6.55 | 6.55 | 0.15% | 23,396,812 |
| Jul 4, 2025 | 6.58 | 6.60 | 6.51 | 6.54 | 6.54 | -0.46% | 27,572,042 |
| Jul 3, 2025 | 6.56 | 6.59 | 6.52 | 6.57 | 6.57 | 0.31% | 27,045,600 |
| Jul 2, 2025 | 6.55 | 6.61 | 6.50 | 6.55 | 6.55 | -0.15% | 36,252,652 |
| Jul 1, 2025 | 6.58 | 6.59 | 6.49 | 6.56 | 6.56 | -0.30% | 28,837,465 |
| Jun 30, 2025 | 6.55 | 6.59 | 6.52 | 6.58 | 6.58 | 0.77% | 29,577,566 |