Zhongshan Broad-Ocean Motor Co., Ltd. (SHE:002249)
China · Delayed Price · Currency is CNY 6.94
-0.13 (-1.84%)
Aug 24, 2026, 3:04 PM CST
SHE:002249 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.01 | 7.15 | 7.00 | 7.07 | 7.07 | 0.57% | 19,354,820 |
| Aug 20, 2026 | 7.06 | 7.09 | 6.98 | 7.03 | 7.03 | 0.57% | 25,770,230 |
| Aug 19, 2026 | 7.40 | 7.41 | 6.97 | 6.99 | 6.99 | -6.17% | 52,813,589 |
| Aug 18, 2026 | 7.50 | 7.53 | 7.37 | 7.45 | 7.45 | -1.32% | 38,198,992 |
| Aug 17, 2026 | 7.48 | 7.60 | 7.34 | 7.55 | 7.55 | 3.42% | 49,028,609 |
| Aug 14, 2026 | 7.35 | 7.37 | 7.24 | 7.30 | 7.30 | -0.68% | 24,372,265 |
| Aug 13, 2026 | 7.43 | 7.51 | 7.33 | 7.35 | 7.35 | -0.81% | 31,684,203 |
| Aug 12, 2026 | 7.41 | 7.46 | 7.39 | 7.41 | 7.41 | -0.13% | 21,980,547 |
| Aug 11, 2026 | 7.43 | 7.50 | 7.35 | 7.42 | 7.42 | -0.27% | 30,483,360 |
| Aug 10, 2026 | 7.46 | 7.48 | 7.33 | 7.44 | 7.44 | 0.54% | 28,017,959 |
| Aug 7, 2026 | 7.50 | 7.52 | 7.34 | 7.40 | 7.40 | -0.80% | 35,248,277 |
| Aug 6, 2026 | 7.54 | 7.61 | 7.39 | 7.46 | 7.46 | -1.32% | 43,501,050 |
| Aug 5, 2026 | 7.52 | 7.60 | 7.47 | 7.56 | 7.56 | 0.27% | 44,514,460 |
| Aug 4, 2026 | 7.61 | 7.62 | 7.48 | 7.54 | 7.54 | -1.05% | 42,223,690 |
| Aug 3, 2026 | 7.44 | 7.65 | 7.40 | 7.62 | 7.62 | 2.97% | 47,334,030 |
| Jul 31, 2026 | 7.31 | 7.45 | 7.30 | 7.40 | 7.40 | 2.07% | 51,131,490 |
| Jul 30, 2026 | 7.18 | 7.33 | 7.14 | 7.25 | 7.25 | 0.28% | 43,628,990 |
| Jul 29, 2026 | 7.04 | 7.28 | 7.01 | 7.23 | 7.23 | 3.14% | 52,167,847 |
| Jul 28, 2026 | 6.92 | 7.06 | 6.89 | 7.01 | 7.01 | 0.29% | 34,235,349 |
| Jul 27, 2026 | 6.80 | 6.99 | 6.78 | 6.99 | 6.99 | 2.95% | 35,019,067 |
| Jul 24, 2026 | 6.90 | 6.99 | 6.79 | 6.79 | 6.79 | -2.72% | 33,597,650 |
| Jul 23, 2026 | 6.73 | 6.99 | 6.72 | 6.98 | 6.98 | 3.10% | 44,671,480 |
| Jul 22, 2026 | 6.88 | 6.90 | 6.73 | 6.77 | 6.77 | -2.31% | 46,236,020 |
| Jul 21, 2026 | 6.79 | 7.00 | 6.79 | 6.93 | 6.93 | 3.90% | 63,509,420 |
| Jul 20, 2026 | 6.67 | 6.79 | 6.50 | 6.67 | 6.67 | 0.30% | 49,507,940 |
| Jul 17, 2026 | 6.95 | 6.99 | 6.64 | 6.65 | 6.65 | -4.45% | 52,245,040 |
| Jul 16, 2026 | 6.94 | 7.08 | 6.85 | 6.96 | 6.96 | -0.29% | 36,783,500 |
| Jul 15, 2026 | 6.91 | 7.04 | 6.84 | 6.98 | 6.98 | 0.58% | 35,393,798 |
| Jul 14, 2026 | 6.89 | 6.97 | 6.79 | 6.94 | 6.94 | 0.43% | 43,371,337 |
| Jul 13, 2026 | 7.25 | 7.34 | 6.91 | 6.91 | 6.91 | -5.60% | 66,536,213 |
| Jul 10, 2026 | 7.05 | 7.57 | 7.04 | 7.32 | 7.32 | 3.54% | 98,525,037 |
| Jul 9, 2026 | 7.18 | 7.26 | 6.95 | 7.07 | 7.07 | -5.23% | 108,786,028 |
| Jul 8, 2026 | 7.98 | 8.07 | 7.46 | 7.46 | 7.46 | -10.01% | 110,856,673 |
| Jul 7, 2026 | 8.50 | 8.78 | 8.29 | 8.29 | 8.29 | -4.38% | 100,393,295 |
| Jul 6, 2026 | 8.45 | 8.78 | 8.36 | 8.67 | 8.67 | 4.08% | 175,458,900 |
| Jul 3, 2026 | 7.68 | 8.33 | 7.64 | 8.33 | 8.33 | 10.04% | 68,868,425 |
| Jul 2, 2026 | 7.50 | 7.85 | 7.45 | 7.57 | 7.57 | 0.93% | 59,389,940 |
| Jul 1, 2026 | 7.50 | 7.62 | 7.45 | 7.50 | 7.50 | - | 40,761,632 |
| Jun 30, 2026 | 7.37 | 7.59 | 7.37 | 7.50 | 7.50 | 1.63% | 36,698,700 |
| Jun 29, 2026 | 7.45 | 7.49 | 7.28 | 7.38 | 7.38 | -1.34% | 40,463,799 |
| Jun 26, 2026 | 7.81 | 7.87 | 7.48 | 7.48 | 7.48 | -3.61% | 45,716,222 |
| Jun 25, 2026 | 7.83 | 7.93 | 7.71 | 7.76 | 7.76 | -1.90% | 35,513,808 |
| Jun 24, 2026 | 8.07 | 8.08 | 7.84 | 7.91 | 7.91 | -1.98% | 36,030,533 |
| Jun 23, 2026 | 8.02 | 8.27 | 8.01 | 8.07 | 8.07 | - | 43,438,469 |
| Jun 22, 2026 | 8.11 | 8.11 | 7.75 | 8.07 | 8.07 | -0.49% | 49,938,048 |
| Jun 18, 2026 | 8.09 | 8.23 | 8.03 | 8.11 | 8.11 | -0.37% | 32,298,010 |
| Jun 17, 2026 | 8.29 | 8.29 | 8.09 | 8.14 | 8.14 | -1.81% | 30,044,580 |
| Jun 16, 2026 | 8.13 | 8.35 | 8.10 | 8.29 | 8.29 | 1.72% | 37,901,580 |
| Jun 15, 2026 | 7.96 | 8.20 | 7.96 | 8.15 | 8.15 | 2.52% | 33,440,720 |
| Jun 12, 2026 | 7.93 | 8.06 | 7.87 | 7.95 | 7.95 | 1.27% | 36,747,620 |