Zhongshan Broad-Ocean Motor Co., Ltd. (SHE:002249)
China · Delayed Price · Currency is CNY 6.41
+0.01 (0.16%)
Sep 30, 2026, 3:04 PM CST
SHE:002249 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.43 | 6.51 | 6.39 | 6.41 | 6.41 | 0.16% | 20,661,460 |
| Sep 29, 2026 | 6.42 | 6.46 | 6.33 | 6.40 | 6.40 | -0.16% | 19,746,881 |
| Sep 28, 2026 | 6.42 | 6.48 | 6.38 | 6.41 | 6.41 | -0.62% | 22,834,909 |
| Sep 24, 2026 | 6.42 | 6.56 | 6.39 | 6.45 | 6.45 | 0.16% | 27,256,309 |
| Sep 23, 2026 | 6.50 | 6.51 | 6.42 | 6.44 | 6.44 | -0.92% | 21,413,018 |
| Sep 22, 2026 | 6.55 | 6.58 | 6.48 | 6.50 | 6.50 | -0.76% | 27,715,081 |
| Sep 21, 2026 | 6.41 | 6.75 | 6.37 | 6.55 | 6.55 | 2.83% | 52,942,707 |
| Sep 18, 2026 | 6.35 | 6.42 | 6.34 | 6.37 | 6.37 | 0.95% | 22,219,851 |
| Sep 17, 2026 | 6.30 | 6.35 | 6.26 | 6.31 | 6.31 | - | 17,490,460 |
| Sep 16, 2026 | 6.30 | 6.35 | 6.23 | 6.31 | 6.31 | - | 20,210,770 |
| Sep 15, 2026 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | -1.87% | 23,590,300 |
| Sep 14, 2026 | 6.42 | 6.48 | 6.40 | 6.43 | 6.43 | -0.31% | 18,050,488 |
| Sep 11, 2026 | 6.59 | 6.59 | 6.39 | 6.45 | 6.45 | -2.71% | 34,041,540 |
| Sep 10, 2026 | 6.71 | 6.72 | 6.61 | 6.63 | 6.63 | -1.92% | 26,768,445 |
| Sep 9, 2026 | 6.73 | 6.84 | 6.71 | 6.76 | 6.76 | 0.60% | 28,977,027 |
| Sep 8, 2026 | 6.72 | 6.77 | 6.67 | 6.72 | 6.72 | 0.15% | 29,089,185 |
| Sep 7, 2026 | 6.66 | 6.81 | 6.61 | 6.71 | 6.71 | 0.75% | 37,566,238 |
| Sep 4, 2026 | 6.82 | 6.86 | 6.63 | 6.66 | 6.66 | -2.63% | 60,327,644 |
| Sep 3, 2026 | 6.63 | 6.95 | 6.62 | 6.84 | 6.84 | 3.64% | 80,336,180 |
| Sep 2, 2026 | 6.67 | 6.68 | 6.58 | 6.60 | 6.60 | -1.64% | 26,116,537 |
| Sep 1, 2026 | 6.70 | 6.75 | 6.68 | 6.71 | 6.71 | 0.15% | 30,298,242 |
| Aug 31, 2026 | 6.66 | 6.72 | 6.61 | 6.70 | 6.70 | 0.15% | 29,569,564 |
| Aug 28, 2026 | 6.69 | 6.74 | 6.66 | 6.69 | 6.69 | -0.30% | 28,264,436 |
| Aug 27, 2026 | 6.65 | 6.72 | 6.61 | 6.71 | 6.71 | 0.75% | 37,488,350 |
| Aug 26, 2026 | 6.65 | 6.72 | 6.59 | 6.66 | 6.66 | -0.45% | 39,033,800 |
| Aug 25, 2026 | 6.65 | 6.72 | 6.53 | 6.69 | 6.69 | -3.60% | 66,703,715 |
| Aug 24, 2026 | 7.08 | 7.10 | 6.88 | 6.94 | 6.94 | -1.84% | 23,708,340 |
| 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 |