Skip to main content
logo
Zhejiang Viewshine Intelligent Meter Co.,Ltd (SHE:002849)
China flag China · Delayed Price · Currency is CNY
14.96
-0.28 (-1.84%)
Jul 10, 2026, 3:04 PM CST

SHE:002849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.1415.6814.8814.9614.96-1.84%9,011,461
Jul 9, 202615.4015.4714.6615.2415.24-0.91%8,031,514
Jul 8, 202615.5915.8815.3215.3815.38-1.03%5,489,481
Jul 7, 202615.9416.2615.4615.5415.54-2.02%6,702,155
Jul 6, 202616.2716.5015.6215.8615.86-3.17%5,488,205
Jul 3, 202616.9216.9616.2416.3816.38-1.27%5,734,240
Jul 2, 202616.9217.5416.5116.5916.59-1.83%6,557,840
Jul 1, 202616.9817.3316.7916.9016.90-0.12%10,612,190
Jun 30, 202615.3916.9215.1516.9216.9210.01%8,617,618
Jun 29, 202615.7316.2114.9315.3815.38-2.72%7,799,560
Jun 26, 202615.9516.5015.6015.8115.81-1.37%7,071,000
Jun 25, 202616.6816.8115.9516.0316.03-3.67%6,378,234
Jun 24, 202616.9317.1116.4116.6416.64-2.52%7,307,840
Jun 23, 202617.2717.6316.9717.0717.07-2.12%7,583,600
Jun 22, 202617.8017.9017.1117.4417.44-2.57%9,336,820
Jun 18, 202617.7418.1117.3417.9017.900.90%8,736,860
Jun 17, 202617.9118.6917.4617.7417.74-2.69%13,460,730
Jun 16, 202618.4518.6017.3718.2318.231.56%23,133,670
Jun 15, 202616.3817.9516.3817.9517.959.99%20,256,720
Jun 12, 202615.8716.5915.8716.3216.323.42%7,136,700
Jun 11, 202615.6816.1015.4115.7815.780.64%4,305,872
Jun 10, 202616.0516.2915.5315.6815.68-3.09%5,123,938
Jun 9, 202616.4316.5415.8816.1816.18-0.43%5,456,500
Jun 8, 202616.4217.1516.1116.2516.25-2.52%7,517,660
Jun 5, 202616.2417.0615.7316.6716.673.60%10,713,211
Jun 4, 202615.8816.2615.5016.0916.091.32%5,433,100
Jun 3, 202616.1516.3015.7015.8815.88-1.67%5,091,400
Jun 2, 202616.7916.9715.8216.1516.15-4.32%7,355,400
Jun 1, 202616.2917.1316.1616.8816.882.86%8,748,000
May 29, 202617.1117.8216.4016.4116.41-4.20%7,931,040
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