Skip to main content
logo
Shenzhen Center Power Tech. Co., Ltd (SHE:002733)
China flag China · Delayed Price · Currency is CNY
34.38
+0.58 (1.72%)
May 28, 2026, 10:20 AM CST

SHE:002733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.5034.4725.5034.14-1.01%22,675,448
May 27, 202632.4535.0032.0333.8033.804.81%55,115,060
May 26, 202629.1432.2528.7132.2532.259.99%57,838,980
May 25, 202628.2029.6828.1129.3229.325.66%37,905,300
May 22, 202625.5027.7525.2927.7527.759.99%26,255,330
May 21, 202625.9026.6325.1825.2325.23-1.87%15,594,120
May 20, 202625.5126.1225.0525.7125.710.27%11,091,890
May 19, 202626.2226.4525.2325.6425.64-2.14%14,195,700
May 18, 202626.8427.1825.8726.2026.20-3.36%20,301,140
May 15, 202627.1027.5526.6827.1127.110.33%15,860,100
May 14, 202628.0928.5527.0027.0227.02-3.33%18,860,170
May 13, 202628.2828.7227.5027.9527.95-1.20%18,683,030
May 12, 202628.9529.1927.9128.2928.29-1.94%19,713,540
May 11, 202629.5531.3028.7428.8528.85-1.20%31,868,480
May 8, 202629.7530.6029.1029.2029.20-3.05%25,495,990
May 7, 202629.2730.2728.8730.1230.121.65%29,324,970
May 6, 202627.6630.1427.2229.6329.637.12%49,384,430
Apr 30, 202629.9730.0227.1027.6627.66-6.68%53,732,700
Apr 29, 202632.7632.8229.4829.6429.64-7.81%69,330,750
Apr 28, 202629.2332.1528.0032.1532.159.99%44,923,700
Apr 27, 202629.9330.1028.7029.2329.23-2.79%21,621,800
Apr 24, 202628.8730.8828.8330.0730.07-0.86%28,299,130
Apr 23, 202630.0031.4829.1130.3330.332.71%35,785,320
Apr 22, 202630.4230.5529.3729.5329.53-2.22%22,387,960
Apr 21, 202630.9131.1729.5830.2030.20-2.04%22,431,410
Apr 20, 202631.4131.5030.4230.8330.83-2.50%27,993,070
Apr 17, 202632.2132.8131.4731.6231.62-1.74%27,362,030
Apr 16, 202630.6232.5830.1232.1832.186.70%43,217,260
Apr 15, 202631.3831.5230.0030.1630.16-4.83%35,668,570
Apr 14, 202630.9432.3930.4831.6931.692.72%38,778,800
Apr 13, 202630.0031.9129.6630.8530.851.98%49,301,240
Apr 10, 202627.5030.2527.2130.2530.2510.00%42,639,510
Apr 9, 202627.7327.8327.3927.5027.50-1.19%16,867,070
Apr 8, 202628.0028.1427.0027.8327.831.27%28,465,440
Apr 7, 202625.8727.9625.7627.4827.487.30%36,591,560
Apr 3, 202625.3226.2624.4425.6125.614.49%23,641,460
Apr 2, 202625.2525.3824.3824.5124.51-3.62%15,317,420
Apr 1, 202625.0126.7424.7525.4325.433.71%25,368,100
Mar 31, 202626.2326.2624.5024.5224.52-7.12%26,597,680
Mar 30, 202626.5626.9525.7026.4026.40-2.11%21,203,540
Mar 27, 202625.9427.5825.8926.9726.971.01%26,297,620
Mar 26, 202626.9027.7926.5326.7026.70-2.16%29,289,270
Mar 25, 202627.1227.8826.7227.2927.29-0.37%33,858,110
Mar 24, 202626.1527.6825.9427.3927.395.71%43,444,380
Mar 23, 202625.0527.3324.6425.9125.912.17%43,618,080
Mar 20, 202624.8026.4724.3025.3625.361.48%38,400,360
Mar 19, 202625.7826.0624.8024.9924.99-6.65%32,453,210
Mar 18, 202626.7926.9925.6026.7726.772.92%40,937,310
Mar 17, 202627.8029.9925.6926.0126.01-7.73%57,723,050
Mar 16, 202627.2628.1926.2628.1928.193.00%48,453,750