Zhejiang Asia-Pacific Mechanical & Electronic Co.,Ltd (SHE:002284)
China · Delayed Price · Currency is CNY 9.43
+0.10 (1.07%)
Aug 24, 2026, 3:05 PM CST
SHE:002284 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.32 | 9.83 | 9.29 | 9.43 | 9.43 | 1.07% | 41,946,290 |
| Aug 21, 2026 | 9.46 | 9.55 | 9.28 | 9.33 | 9.33 | -2.30% | 28,374,077 |
| Aug 20, 2026 | 9.90 | 9.94 | 9.46 | 9.55 | 9.55 | -1.95% | 38,183,293 |
| Aug 19, 2026 | 10.29 | 10.48 | 9.68 | 9.74 | 9.74 | -4.70% | 64,369,708 |
| Aug 18, 2026 | 9.90 | 10.22 | 9.58 | 10.22 | 10.22 | 10.01% | 52,758,428 |
| Aug 17, 2026 | 9.39 | 9.43 | 9.07 | 9.29 | 9.29 | -1.06% | 17,532,510 |
| Aug 14, 2026 | 9.32 | 9.49 | 9.24 | 9.39 | 9.39 | 0.54% | 12,119,752 |
| Aug 13, 2026 | 9.56 | 9.57 | 9.34 | 9.34 | 9.34 | -1.89% | 12,791,264 |
| Aug 12, 2026 | 9.51 | 9.58 | 9.44 | 9.52 | 9.52 | -0.31% | 8,806,177 |
| Aug 11, 2026 | 9.49 | 9.65 | 9.45 | 9.55 | 9.55 | 0.10% | 11,278,700 |
| Aug 10, 2026 | 9.47 | 9.57 | 9.36 | 9.54 | 9.54 | 0.63% | 12,424,784 |
| Aug 7, 2026 | 9.55 | 9.58 | 9.29 | 9.48 | 9.48 | -0.32% | 18,561,975 |
| Aug 6, 2026 | 9.61 | 9.68 | 9.41 | 9.51 | 9.51 | -1.96% | 22,497,473 |
| Aug 5, 2026 | 9.80 | 10.12 | 9.60 | 9.70 | 9.70 | 1.46% | 28,712,543 |
| Aug 4, 2026 | 9.70 | 9.87 | 9.51 | 9.56 | 9.56 | -1.44% | 15,239,878 |
| Aug 3, 2026 | 9.40 | 9.75 | 9.40 | 9.70 | 9.70 | 3.30% | 18,925,293 |
| Jul 31, 2026 | 9.35 | 9.52 | 9.30 | 9.39 | 9.39 | 0.21% | 14,090,473 |
| Jul 30, 2026 | 9.48 | 9.60 | 9.33 | 9.37 | 9.37 | -1.47% | 21,441,581 |
| Jul 29, 2026 | 9.06 | 9.70 | 8.98 | 9.51 | 9.51 | 5.32% | 25,891,787 |
| Jul 28, 2026 | 8.93 | 9.09 | 8.86 | 9.03 | 9.03 | 0.78% | 10,052,830 |
| Jul 27, 2026 | 8.69 | 8.99 | 8.69 | 8.96 | 8.96 | 2.87% | 11,229,300 |
| Jul 24, 2026 | 8.86 | 8.94 | 8.68 | 8.71 | 8.71 | -2.24% | 10,831,330 |
| Jul 23, 2026 | 8.53 | 8.91 | 8.45 | 8.91 | 8.91 | 4.70% | 16,581,200 |
| Jul 22, 2026 | 8.80 | 8.82 | 8.47 | 8.51 | 8.51 | -3.73% | 19,658,910 |
| Jul 21, 2026 | 8.76 | 8.88 | 8.56 | 8.84 | 8.84 | 0.91% | 17,603,266 |
| Jul 20, 2026 | 8.90 | 9.05 | 8.63 | 8.76 | 8.76 | -0.90% | 16,849,860 |
| Jul 17, 2026 | 9.30 | 9.44 | 8.78 | 8.84 | 8.84 | -5.56% | 16,887,480 |
| Jul 16, 2026 | 9.21 | 9.49 | 9.14 | 9.36 | 9.36 | 0.86% | 14,740,440 |
| Jul 15, 2026 | 9.08 | 9.45 | 9.01 | 9.28 | 9.28 | 2.88% | 20,405,130 |
| Jul 14, 2026 | 8.93 | 9.05 | 8.81 | 9.02 | 9.02 | 1.01% | 11,152,301 |
| Jul 13, 2026 | 9.41 | 9.43 | 8.89 | 8.93 | 8.93 | -5.70% | 15,643,080 |
| Jul 10, 2026 | 9.41 | 9.70 | 9.31 | 9.47 | 9.47 | 0.42% | 15,499,356 |
| Jul 9, 2026 | 9.53 | 9.61 | 9.23 | 9.43 | 9.43 | -1.15% | 16,928,976 |
| Jul 8, 2026 | 9.82 | 9.88 | 9.52 | 9.54 | 9.54 | -2.95% | 15,249,780 |
| Jul 7, 2026 | 10.11 | 10.27 | 9.80 | 9.83 | 9.83 | -2.87% | 14,407,439 |
| Jul 6, 2026 | 10.38 | 10.49 | 10.10 | 10.12 | 10.12 | -2.79% | 21,432,900 |
| Jul 3, 2026 | 9.81 | 10.50 | 9.73 | 10.41 | 10.41 | 6.55% | 30,953,395 |
| Jul 2, 2026 | 9.52 | 10.12 | 9.50 | 9.77 | 9.77 | 1.98% | 23,263,220 |
| Jul 1, 2026 | 9.51 | 9.69 | 9.49 | 9.58 | 9.58 | 0.95% | 13,041,470 |
| Jun 30, 2026 | 9.33 | 9.75 | 9.27 | 9.49 | 9.49 | 1.71% | 18,680,020 |
| Jun 29, 2026 | 9.22 | 9.43 | 9.00 | 9.33 | 9.33 | 0.97% | 18,286,920 |
| Jun 26, 2026 | 9.56 | 9.61 | 9.23 | 9.24 | 9.24 | -3.45% | 14,138,400 |
| Jun 25, 2026 | 9.88 | 9.91 | 9.56 | 9.57 | 9.57 | -3.43% | 16,157,560 |
| Jun 24, 2026 | 10.06 | 10.25 | 9.89 | 9.91 | 9.91 | -1.49% | 12,700,260 |
| Jun 23, 2026 | 10.29 | 10.46 | 10.02 | 10.06 | 10.06 | -2.33% | 15,381,470 |
| Jun 22, 2026 | 10.52 | 10.54 | 9.97 | 10.30 | 10.30 | -2.28% | 18,867,320 |
| Jun 18, 2026 | 10.73 | 10.83 | 10.49 | 10.54 | 10.54 | -2.14% | 11,306,940 |
| Jun 17, 2026 | 10.78 | 10.99 | 10.60 | 10.77 | 10.77 | -0.65% | 11,110,680 |
| Jun 16, 2026 | 10.80 | 10.96 | 10.65 | 10.84 | 10.84 | -0.37% | 11,810,970 |
| Jun 15, 2026 | 10.67 | 11.15 | 10.65 | 10.88 | 10.88 | 3.23% | 16,616,730 |