Zhongshan Broad-Ocean Motor Co., Ltd. (SHE:002249)
China · Delayed Price · Currency is CNY 12.25
+0.01 (0.08%)
Nov 3, 2025, 2:45 PM CST
SHE:002249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.27 | 12.60 | 12.21 | 12.25 | 12.25 | -0.24% | 147,530,818 |
| Oct 30, 2025 | 12.65 | 12.76 | 12.24 | 12.28 | 12.28 | -2.92% | 182,477,619 |
| Oct 29, 2025 | 12.85 | 13.05 | 12.52 | 12.65 | 12.65 | -4.46% | 277,624,385 |
| Oct 28, 2025 | 13.15 | 13.45 | 12.71 | 13.24 | 13.24 | 1.92% | 338,959,420 |
| Oct 27, 2025 | 12.99 | 13.39 | 12.79 | 12.99 | 12.99 | -0.76% | 323,716,145 |
| Oct 24, 2025 | 12.16 | 13.34 | 11.94 | 13.09 | 13.09 | 7.91% | 395,394,972 |
| Oct 23, 2025 | 11.99 | 12.81 | 11.99 | 12.13 | 12.13 | -0.98% | 335,566,251 |
| Oct 22, 2025 | 11.44 | 12.63 | 11.24 | 12.25 | 12.25 | 6.71% | 402,494,740 |
| Oct 21, 2025 | 11.31 | 11.85 | 11.04 | 11.48 | 11.48 | 2.96% | 267,028,203 |
| Oct 20, 2025 | 10.49 | 11.15 | 10.46 | 11.15 | 11.15 | 9.96% | 95,386,982 |
| Oct 17, 2025 | 10.70 | 10.78 | 10.13 | 10.14 | 10.14 | -5.76% | 104,943,941 |
| Oct 16, 2025 | 10.95 | 11.05 | 10.70 | 10.76 | 10.66 | -2.80% | 84,146,837 |
| Oct 15, 2025 | 10.80 | 11.19 | 10.73 | 11.07 | 10.97 | 1.37% | 108,875,468 |
| Oct 14, 2025 | 10.95 | 11.48 | 10.78 | 10.92 | 10.82 | 1.30% | 150,605,454 |
| Oct 13, 2025 | 10.25 | 10.82 | 10.25 | 10.78 | 10.68 | -0.92% | 128,109,303 |
| Oct 10, 2025 | 11.50 | 11.50 | 10.85 | 10.88 | 10.78 | -7.80% | 197,441,887 |
| Oct 9, 2025 | 11.36 | 12.14 | 11.25 | 11.80 | 11.69 | 2.43% | 223,774,478 |
| Sep 30, 2025 | 11.83 | 11.88 | 11.50 | 11.52 | 11.41 | -4.32% | 233,575,570 |
| Sep 29, 2025 | 11.52 | 12.28 | 11.21 | 12.04 | 11.93 | 3.44% | 304,242,114 |
| Sep 26, 2025 | 11.41 | 12.07 | 11.18 | 11.64 | 11.53 | 2.56% | 326,630,852 |
| Sep 25, 2025 | 11.53 | 11.76 | 11.24 | 11.35 | 11.24 | -1.39% | 223,417,723 |
| Sep 24, 2025 | 11.88 | 11.92 | 11.15 | 11.51 | 11.40 | -1.54% | 397,848,439 |
| Sep 23, 2025 | 10.78 | 11.69 | 10.65 | 11.69 | 11.58 | 9.97% | 392,016,622 |
| Sep 22, 2025 | 9.83 | 10.63 | 9.73 | 10.63 | 10.53 | 10.04% | 238,366,101 |
| Sep 19, 2025 | 10.26 | 10.36 | 9.62 | 9.66 | 9.57 | -8.87% | 295,441,170 |
| Sep 18, 2025 | 10.98 | 11.36 | 10.25 | 10.60 | 10.50 | -2.75% | 430,663,539 |
| Sep 17, 2025 | 10.47 | 11.37 | 10.39 | 10.90 | 10.80 | 5.42% | 434,022,775 |
| Sep 16, 2025 | 9.51 | 10.34 | 9.36 | 10.34 | 10.24 | 10.00% | 281,870,324 |
| Sep 15, 2025 | 9.40 | 9.95 | 9.26 | 9.40 | 9.31 | 1.29% | 370,866,514 |
| Sep 12, 2025 | 8.54 | 9.28 | 8.40 | 9.28 | 9.19 | 9.95% | 185,674,919 |
| Sep 11, 2025 | 8.22 | 8.44 | 8.12 | 8.44 | 8.36 | 2.30% | 93,392,285 |
| Sep 10, 2025 | 8.31 | 8.38 | 8.18 | 8.25 | 8.17 | -1.08% | 67,408,065 |
| Sep 9, 2025 | 8.31 | 8.41 | 8.20 | 8.34 | 8.26 | -0.48% | 84,196,692 |
| Sep 8, 2025 | 8.16 | 8.45 | 8.04 | 8.38 | 8.30 | 2.95% | 139,156,558 |
| Sep 5, 2025 | 7.74 | 8.14 | 7.70 | 8.14 | 8.06 | 5.85% | 110,368,311 |
| Sep 4, 2025 | 8.05 | 8.10 | 7.58 | 7.69 | 7.62 | -4.47% | 94,849,002 |
| Sep 3, 2025 | 8.01 | 8.14 | 7.82 | 8.05 | 7.98 | 1.00% | 94,313,526 |
| Sep 2, 2025 | 8.14 | 8.16 | 7.83 | 7.97 | 7.90 | -2.09% | 97,345,633 |
| Sep 1, 2025 | 8.25 | 8.31 | 8.10 | 8.14 | 8.06 | -1.57% | 100,374,006 |
| Aug 29, 2025 | 8.45 | 8.45 | 8.20 | 8.27 | 8.19 | -1.55% | 111,554,766 |
| Aug 28, 2025 | 8.29 | 8.48 | 8.16 | 8.40 | 8.32 | 1.57% | 151,114,358 |
| Aug 27, 2025 | 8.29 | 8.77 | 8.25 | 8.27 | 8.19 | -0.72% | 196,463,265 |
| Aug 26, 2025 | 8.27 | 8.55 | 8.16 | 8.33 | 8.25 | 1.71% | 161,916,183 |
| Aug 25, 2025 | 7.94 | 8.21 | 7.94 | 8.19 | 8.11 | 3.15% | 144,890,068 |
| Aug 22, 2025 | 7.90 | 8.00 | 7.88 | 7.94 | 7.87 | 0.38% | 77,525,835 |
| Aug 21, 2025 | 8.07 | 8.13 | 7.90 | 7.91 | 7.84 | -2.47% | 123,291,783 |
| Aug 20, 2025 | 8.15 | 8.20 | 7.98 | 8.11 | 8.03 | -0.12% | 147,966,613 |
| Aug 19, 2025 | 8.35 | 8.35 | 8.03 | 8.12 | 8.04 | -3.10% | 209,628,025 |
| Aug 18, 2025 | 8.14 | 8.41 | 7.91 | 8.38 | 8.30 | 4.75% | 288,712,905 |
| Aug 15, 2025 | 7.80 | 8.09 | 7.72 | 8.00 | 7.93 | 2.04% | 199,970,029 |