Skip to main content
logo
Zhejiang Viewshine Intelligent Meter Co.,Ltd (SHE:002849)
China flag China · Delayed Price · Currency is CNY
17.13
+0.23 (1.36%)
May 28, 2026, 3:04 PM CST

SHE:002849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.7617.1916.6717.1317.131.36%4,783,040
May 27, 202617.2217.3616.7616.9016.90-1.86%7,997,240
May 26, 202617.6617.7016.9517.2217.22-3.53%8,801,100
May 25, 202617.7518.3317.4817.8517.850.90%8,155,080
May 22, 202617.7817.9917.3517.6917.691.32%8,239,550
May 21, 202618.7118.7917.4317.4617.46-6.03%11,817,220
May 20, 202617.6018.8017.4918.5818.585.15%13,935,030
May 19, 202617.9118.1517.4917.6717.67-2.00%6,585,820
May 18, 202617.7318.1517.4118.0318.030.90%10,095,050
May 15, 202618.6019.0617.6917.8717.87-3.92%15,956,250
May 14, 202618.0819.7817.0918.6018.603.45%23,171,590
May 13, 202618.4118.4817.9217.9817.98-2.44%7,692,600
May 12, 202618.4819.2218.3518.4318.43-0.22%11,744,630
May 11, 202617.5518.6717.3418.4718.476.52%12,605,110
May 8, 202617.3017.5017.0617.3417.340.23%5,701,162
May 7, 202617.2617.5116.7817.3017.300.58%10,009,650
May 6, 202617.3017.5517.1217.2017.20-0.58%7,640,200
Apr 30, 202617.1117.6717.0317.3017.300.82%6,636,490
Apr 29, 202617.2117.5417.0917.1617.16-0.29%4,975,640
Apr 28, 202617.3017.6517.0817.2117.21-1.26%5,986,500
Apr 27, 202617.1317.5817.0017.4317.431.75%5,658,500
Apr 24, 202617.0917.4816.9017.1317.13-0.52%4,768,380
Apr 23, 202617.7518.0817.1217.2217.22-2.99%6,170,640
Apr 22, 202617.8018.0317.5317.7517.75-0.28%5,608,620
Apr 21, 202618.2518.2517.5717.8017.80-0.95%5,823,978
Apr 20, 202618.1818.6017.9217.9717.97-0.94%5,772,200
Apr 17, 202618.0118.2017.7918.1418.140.55%4,938,500
Apr 16, 202618.2118.4518.0018.0418.04-0.93%5,700,800
Apr 15, 202618.0118.5917.9118.2118.211.79%8,106,940
Apr 14, 202618.0018.3017.5217.8917.891.30%7,285,900
Apr 13, 202617.8717.8716.9317.6617.66-2.16%9,945,600
Apr 10, 202617.6518.7617.5518.0518.052.32%12,109,500
Apr 9, 202617.4117.7617.2017.6417.641.15%7,065,740
Apr 8, 202616.9217.5016.7817.4417.445.19%7,771,500
Apr 7, 202616.3616.8016.1416.5816.581.59%4,203,130
Apr 3, 202616.6016.7615.9516.3216.32-1.69%5,479,203
Apr 2, 202616.8016.9416.5016.6016.60-1.54%4,864,580
Apr 1, 202616.9017.0316.6116.8616.861.87%4,335,080
Mar 31, 202616.8817.0716.5516.5516.55-1.72%5,958,437
Mar 30, 202616.3417.0416.2516.8416.842.31%7,573,941
Mar 27, 202615.3216.6915.2716.4616.466.26%10,659,200
Mar 26, 202615.8315.9215.3515.4915.49-2.15%4,323,200
Mar 25, 202615.5716.0615.3715.8315.833.06%7,546,480
Mar 24, 202615.1915.6614.8415.3615.364.28%7,976,900
Mar 23, 202615.8915.9114.5914.7314.73-9.02%9,823,907
Mar 20, 202616.9617.2016.1516.1916.19-4.14%6,641,399
Mar 19, 202617.2517.4016.7616.8916.89-2.65%6,195,662
Mar 18, 202617.0517.3816.8517.3517.352.66%5,565,280
Mar 17, 202617.8717.9916.8316.9016.90-5.32%6,775,490
Mar 16, 202618.2318.2817.4217.8517.85-1.71%7,499,630