Zhongshan Broad-Ocean Motor Co., Ltd. (SHE:002249)
China · Delayed Price · Currency is CNY 8.07
0.00 (0.00%)
Jun 23, 2026, 3:04 PM CST
SHE:002249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.09 | 8.09 | 8.01 | 8.05 | - | -0.25% | 1,189,300 |
| 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 |
| Jun 11, 2026 | 7.97 | 7.98 | 7.70 | 7.85 | 7.85 | -2.12% | 42,924,350 |
| Jun 10, 2026 | 8.24 | 8.28 | 7.97 | 8.02 | 8.02 | -4.07% | 42,444,370 |
| Jun 9, 2026 | 8.42 | 8.44 | 8.17 | 8.36 | 8.36 | -0.24% | 36,329,903 |
| Jun 8, 2026 | 8.20 | 8.53 | 8.10 | 8.38 | 8.38 | - | 52,019,252 |
| Jun 5, 2026 | 8.22 | 8.59 | 7.99 | 8.38 | 8.38 | 1.95% | 63,636,650 |
| Jun 4, 2026 | 8.19 | 8.33 | 8.15 | 8.22 | 8.22 | -0.24% | 30,596,630 |
| Jun 3, 2026 | 8.46 | 8.49 | 8.16 | 8.24 | 8.24 | -3.29% | 54,760,830 |
| Jun 2, 2026 | 8.65 | 8.72 | 8.50 | 8.52 | 8.52 | -1.27% | 30,626,330 |
| Jun 1, 2026 | 8.55 | 8.72 | 8.50 | 8.63 | 8.63 | 0.58% | 32,113,970 |
| May 29, 2026 | 8.95 | 8.95 | 8.53 | 8.58 | 8.58 | -4.13% | 53,707,060 |
| May 28, 2026 | 9.00 | 9.03 | 8.73 | 8.95 | 8.95 | -0.78% | 53,065,900 |
| May 27, 2026 | 9.26 | 9.38 | 8.98 | 9.02 | 9.02 | -3.94% | 66,715,720 |
| May 26, 2026 | 9.50 | 9.72 | 9.27 | 9.39 | 9.39 | -1.05% | 73,962,470 |
| May 25, 2026 | 9.72 | 9.76 | 9.38 | 9.49 | 9.49 | -3.56% | 84,703,220 |
| May 22, 2026 | 9.78 | 10.00 | 9.69 | 9.84 | 9.84 | -0.10% | 72,019,210 |
| May 21, 2026 | 9.67 | 10.04 | 9.67 | 9.85 | 9.85 | 2.07% | 96,114,550 |
| May 20, 2026 | 9.90 | 9.91 | 9.61 | 9.65 | 9.65 | -3.25% | 68,779,190 |
| May 19, 2026 | 9.92 | 10.25 | 9.90 | 10.17 | 9.97 | 2.01% | 95,536,560 |
| May 18, 2026 | 9.91 | 10.03 | 9.76 | 9.97 | 9.78 | 0.61% | 88,237,570 |
| May 15, 2026 | 9.46 | 9.99 | 9.39 | 9.91 | 9.72 | 4.98% | 115,405,500 |
| May 14, 2026 | 9.67 | 9.72 | 9.43 | 9.44 | 9.26 | -1.97% | 41,899,640 |
| May 13, 2026 | 9.54 | 9.64 | 9.47 | 9.63 | 9.44 | 0.63% | 36,786,710 |
| May 12, 2026 | 9.70 | 9.80 | 9.55 | 9.57 | 9.39 | -1.24% | 47,531,080 |
| May 11, 2026 | 9.70 | 9.78 | 9.65 | 9.69 | 9.50 | -1.12% | 60,212,650 |
| May 8, 2026 | 9.54 | 10.01 | 9.51 | 9.80 | 9.61 | 2.08% | 95,745,270 |
| May 7, 2026 | 9.48 | 9.64 | 9.45 | 9.60 | 9.41 | 1.27% | 47,896,370 |
| May 6, 2026 | 9.40 | 9.51 | 9.37 | 9.48 | 9.30 | 1.07% | 50,605,080 |
| Apr 30, 2026 | 9.26 | 9.53 | 9.24 | 9.38 | 9.20 | 2.96% | 68,490,350 |
| Apr 29, 2026 | 8.86 | 9.15 | 8.82 | 9.11 | 8.93 | 2.24% | 33,034,560 |
| Apr 28, 2026 | 9.20 | 9.26 | 8.83 | 8.91 | 8.74 | -3.78% | 54,882,940 |
| Apr 27, 2026 | 9.23 | 9.30 | 9.14 | 9.26 | 9.08 | 0.43% | 22,896,790 |
| Apr 24, 2026 | 9.27 | 9.32 | 9.17 | 9.22 | 9.04 | -0.97% | 23,178,100 |
| Apr 23, 2026 | 9.47 | 9.48 | 9.26 | 9.31 | 9.13 | -1.59% | 36,189,310 |
| Apr 22, 2026 | 9.40 | 9.47 | 9.38 | 9.46 | 9.28 | 0.32% | 26,033,550 |
| Apr 21, 2026 | 9.49 | 9.53 | 9.37 | 9.43 | 9.25 | -0.42% | 31,527,180 |
| Apr 20, 2026 | 9.43 | 9.50 | 9.37 | 9.47 | 9.29 | 0.32% | 28,804,190 |
| Apr 17, 2026 | 9.42 | 9.45 | 9.35 | 9.44 | 9.26 | 0.11% | 26,219,130 |
| Apr 16, 2026 | 9.40 | 9.44 | 9.35 | 9.43 | 9.25 | 0.75% | 25,345,120 |
| Apr 15, 2026 | 9.46 | 9.49 | 9.35 | 9.36 | 9.18 | -0.21% | 29,212,400 |
| Apr 14, 2026 | 9.39 | 9.47 | 9.29 | 9.38 | 9.20 | 0.64% | 24,914,200 |
| Apr 13, 2026 | 9.26 | 9.36 | 9.24 | 9.32 | 9.14 | -0.32% | 21,996,510 |
| Apr 10, 2026 | 9.30 | 9.47 | 9.30 | 9.35 | 9.17 | 1.52% | 32,312,590 |
| Apr 9, 2026 | 9.31 | 9.32 | 9.20 | 9.21 | 9.03 | -1.81% | 26,050,880 |