Zhejiang Asia-Pacific Mechanical & Electronic Co.,Ltd (SHE:002284)
China · Delayed Price · Currency is CNY 8.76
+0.19 (2.22%)
Oct 23, 2026, 3:04 PM CST
SHE:002284 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.39 | 8.78 | 8.15 | 8.76 | 8.76 | 2.22% | 17,433,395 |
| Oct 22, 2026 | 8.64 | 8.72 | 8.53 | 8.57 | 8.57 | -0.58% | 8,767,276 |
| Oct 21, 2026 | 8.79 | 8.81 | 8.61 | 8.62 | 8.62 | -1.49% | 8,123,348 |
| Oct 20, 2026 | 8.67 | 8.86 | 8.66 | 8.75 | 8.75 | 0.57% | 9,717,307 |
| Oct 19, 2026 | 8.41 | 8.74 | 8.41 | 8.70 | 8.70 | 2.35% | 10,284,013 |
| Oct 16, 2026 | 8.39 | 8.65 | 8.35 | 8.50 | 8.50 | 2.53% | 15,534,590 |
| Oct 15, 2026 | 8.40 | 8.57 | 8.28 | 8.29 | 8.29 | -4.38% | 13,816,911 |
| Oct 14, 2026 | 8.89 | 8.93 | 8.63 | 8.67 | 8.67 | -3.02% | 13,030,500 |
| Oct 13, 2026 | 8.96 | 9.08 | 8.81 | 8.94 | 8.94 | -1.54% | 11,191,820 |
| Oct 12, 2026 | 9.26 | 9.28 | 9.04 | 9.08 | 9.08 | -1.94% | 10,381,673 |
| Oct 9, 2026 | 9.25 | 9.28 | 8.87 | 9.26 | 9.26 | -0.43% | 19,473,500 |
| Oct 8, 2026 | 9.32 | 9.41 | 9.12 | 9.30 | 9.30 | 0.11% | 14,683,300 |
| Sep 30, 2026 | 9.28 | 9.44 | 9.21 | 9.29 | 9.29 | 0.43% | 9,497,131 |
| Sep 29, 2026 | 9.22 | 9.38 | 9.16 | 9.25 | 9.25 | 0.33% | 9,807,508 |
| Sep 28, 2026 | 9.51 | 9.56 | 9.21 | 9.22 | 9.22 | -3.05% | 12,484,508 |
| Sep 24, 2026 | 9.55 | 9.80 | 9.51 | 9.51 | 9.51 | -0.83% | 12,499,216 |
| Sep 23, 2026 | 9.86 | 9.86 | 9.57 | 9.59 | 9.59 | -2.24% | 16,994,840 |
| Sep 22, 2026 | 9.90 | 9.95 | 9.76 | 9.81 | 9.81 | -0.91% | 13,533,132 |
| Sep 21, 2026 | 9.54 | 10.07 | 9.53 | 9.90 | 9.90 | 3.56% | 26,528,558 |
| Sep 18, 2026 | 9.72 | 9.72 | 9.51 | 9.56 | 9.56 | -1.34% | 15,448,672 |
| Sep 17, 2026 | 9.31 | 9.71 | 9.31 | 9.69 | 9.69 | 2.98% | 20,585,736 |
| Sep 16, 2026 | 9.42 | 9.43 | 9.29 | 9.41 | 9.41 | -0.21% | 12,941,370 |
| Sep 15, 2026 | 9.78 | 9.78 | 9.42 | 9.43 | 9.43 | -3.48% | 17,334,890 |
| Sep 14, 2026 | 9.69 | 9.92 | 9.66 | 9.77 | 9.77 | 0.31% | 14,977,300 |
| Sep 11, 2026 | 9.71 | 9.79 | 9.53 | 9.74 | 9.74 | -1.12% | 21,366,082 |
| Sep 10, 2026 | 10.26 | 10.26 | 9.83 | 9.85 | 9.85 | -4.37% | 30,511,344 |
| Sep 9, 2026 | 10.29 | 10.56 | 10.26 | 10.30 | 10.30 | -0.29% | 26,276,684 |
| Sep 8, 2026 | 10.16 | 10.54 | 10.00 | 10.33 | 10.33 | 1.77% | 33,750,698 |
| Sep 7, 2026 | 10.25 | 10.29 | 10.07 | 10.15 | 10.15 | -0.98% | 25,059,210 |
| Sep 4, 2026 | 10.69 | 10.80 | 10.15 | 10.25 | 10.25 | -4.21% | 54,584,408 |
| Sep 3, 2026 | 10.45 | 10.79 | 10.37 | 10.70 | 10.70 | 2.98% | 59,527,214 |
| Sep 2, 2026 | 10.00 | 10.39 | 9.86 | 10.39 | 10.39 | 1.66% | 40,693,418 |
| Sep 1, 2026 | 9.92 | 10.39 | 9.89 | 10.22 | 10.22 | 2.61% | 41,090,379 |
| Aug 31, 2026 | 9.77 | 9.96 | 9.60 | 9.96 | 9.96 | 1.22% | 28,658,967 |
| Aug 28, 2026 | 9.78 | 9.90 | 9.71 | 9.84 | 9.84 | 0.41% | 23,993,613 |
| Aug 27, 2026 | 9.79 | 9.82 | 9.69 | 9.80 | 9.80 | -0.41% | 23,120,081 |
| Aug 26, 2026 | 9.46 | 9.97 | 9.46 | 9.84 | 9.84 | 3.14% | 40,131,619 |
| Aug 25, 2026 | 9.29 | 9.57 | 9.11 | 9.54 | 9.54 | 1.17% | 30,261,260 |
| 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 |