Eaglerise Electric & Electronic (China) Co., Ltd (SHE:002922)
China · Delayed Price · Currency is CNY 21.07
-0.28 (-1.31%)
Sep 30, 2025, 3:04 PM CST
SHE:002922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.30 | 21.54 | 21.05 | 21.07 | 21.07 | -1.31% | 13,058,231 |
| Sep 29, 2025 | 21.23 | 21.65 | 20.54 | 21.35 | 21.35 | 1.67% | 14,982,413 |
| Sep 26, 2025 | 21.20 | 21.57 | 20.97 | 21.00 | 21.00 | -2.64% | 20,878,554 |
| Sep 25, 2025 | 21.17 | 21.70 | 20.95 | 21.57 | 21.57 | 4.15% | 25,644,001 |
| Sep 24, 2025 | 20.58 | 20.79 | 20.07 | 20.71 | 20.71 | 0.73% | 14,013,937 |
| Sep 23, 2025 | 21.50 | 22.20 | 20.05 | 20.56 | 20.56 | -3.34% | 21,318,410 |
| Sep 22, 2025 | 21.10 | 21.44 | 20.83 | 21.27 | 21.27 | 0.76% | 11,530,878 |
| Sep 19, 2025 | 21.03 | 21.64 | 20.91 | 21.11 | 21.11 | 0.81% | 17,735,795 |
| Sep 18, 2025 | 21.72 | 21.74 | 20.68 | 20.94 | 20.94 | -3.59% | 19,986,670 |
| Sep 17, 2025 | 21.20 | 21.90 | 20.90 | 21.72 | 21.72 | 2.65% | 18,820,481 |
| Sep 16, 2025 | 20.99 | 21.73 | 20.88 | 21.16 | 21.16 | 0.86% | 18,926,085 |
| Sep 15, 2025 | 21.18 | 21.34 | 20.70 | 20.98 | 20.98 | -0.57% | 15,530,480 |
| Sep 12, 2025 | 21.73 | 21.80 | 21.08 | 21.10 | 21.10 | -3.21% | 18,184,680 |
| Sep 11, 2025 | 20.72 | 22.39 | 20.57 | 21.80 | 21.80 | 5.26% | 29,054,346 |
| Sep 10, 2025 | 20.02 | 21.04 | 20.02 | 20.71 | 20.71 | 3.45% | 23,328,315 |
| Sep 9, 2025 | 20.62 | 20.76 | 19.80 | 20.02 | 20.02 | -3.75% | 16,838,909 |
| Sep 8, 2025 | 21.31 | 21.41 | 20.58 | 20.80 | 20.80 | -1.89% | 18,109,244 |
| Sep 5, 2025 | 20.17 | 21.25 | 19.98 | 21.20 | 21.20 | 5.47% | 27,543,962 |
| Sep 4, 2025 | 21.50 | 21.80 | 19.50 | 20.10 | 20.10 | -5.37% | 33,042,237 |
| Sep 3, 2025 | 21.91 | 21.99 | 21.03 | 21.24 | 21.24 | -2.43% | 30,569,310 |
| Sep 2, 2025 | 24.00 | 24.08 | 21.77 | 21.77 | 21.77 | -10.00% | 40,274,650 |
| Sep 1, 2025 | 24.50 | 24.97 | 22.99 | 24.19 | 24.19 | 3.91% | 54,397,054 |
| Aug 29, 2025 | 23.59 | 24.55 | 22.71 | 23.28 | 23.28 | 2.15% | 39,757,625 |
| Aug 28, 2025 | 21.81 | 23.20 | 21.68 | 22.79 | 22.79 | 1.38% | 50,622,182 |
| Aug 27, 2025 | 20.87 | 22.96 | 20.73 | 22.48 | 22.48 | 7.71% | 62,086,508 |
| Aug 26, 2025 | 20.36 | 21.22 | 20.16 | 20.87 | 20.87 | 2.50% | 30,182,298 |
| Aug 25, 2025 | 20.34 | 21.04 | 20.13 | 20.36 | 20.36 | 0.69% | 33,087,565 |
| Aug 22, 2025 | 20.23 | 20.52 | 20.00 | 20.22 | 20.22 | -0.74% | 23,431,159 |
| Aug 21, 2025 | 20.60 | 21.08 | 20.22 | 20.37 | 20.37 | -0.59% | 29,819,056 |
| Aug 20, 2025 | 20.25 | 20.67 | 19.85 | 20.49 | 20.49 | 0.10% | 32,047,976 |
| Aug 19, 2025 | 20.45 | 20.96 | 19.96 | 20.47 | 20.47 | 1.99% | 51,197,638 |
| Aug 18, 2025 | 18.81 | 20.18 | 18.67 | 20.07 | 20.07 | 9.14% | 53,519,617 |
| Aug 15, 2025 | 17.48 | 18.86 | 17.40 | 18.39 | 18.39 | 4.79% | 36,182,734 |
| Aug 14, 2025 | 18.29 | 18.32 | 17.50 | 17.55 | 17.55 | -3.04% | 19,203,750 |
| Aug 13, 2025 | 17.72 | 18.13 | 17.68 | 18.10 | 18.10 | 1.23% | 16,707,090 |
| Aug 12, 2025 | 17.86 | 18.27 | 17.71 | 17.88 | 17.88 | 0.56% | 17,303,085 |
| Aug 11, 2025 | 17.63 | 17.98 | 17.57 | 17.78 | 17.78 | 2.18% | 20,411,160 |
| Aug 8, 2025 | 17.41 | 17.73 | 17.31 | 17.40 | 17.40 | -0.11% | 15,011,118 |
| Aug 7, 2025 | 17.33 | 17.55 | 17.11 | 17.42 | 17.42 | 0.06% | 14,269,292 |
| Aug 6, 2025 | 17.35 | 17.55 | 17.32 | 17.41 | 17.41 | -0.23% | 13,252,820 |
| Aug 5, 2025 | 16.99 | 17.55 | 16.85 | 17.45 | 17.45 | 2.71% | 23,312,281 |
| Aug 4, 2025 | 16.50 | 17.05 | 16.36 | 16.99 | 16.99 | 2.29% | 20,062,950 |
| Aug 1, 2025 | 16.17 | 17.15 | 16.17 | 16.61 | 16.61 | 2.66% | 24,053,600 |
| Jul 31, 2025 | 16.40 | 16.52 | 16.15 | 16.18 | 16.18 | -1.34% | 10,312,400 |
| Jul 30, 2025 | 16.60 | 16.63 | 16.30 | 16.40 | 16.40 | -1.15% | 8,692,783 |
| Jul 29, 2025 | 16.65 | 16.65 | 16.36 | 16.59 | 16.59 | -0.36% | 9,773,300 |
| Jul 28, 2025 | 16.80 | 16.82 | 16.59 | 16.65 | 16.65 | -0.95% | 12,075,705 |
| Jul 25, 2025 | 16.86 | 16.92 | 16.70 | 16.81 | 16.81 | -0.65% | 10,749,290 |
| Jul 24, 2025 | 16.55 | 17.14 | 16.51 | 16.92 | 16.92 | 3.61% | 28,411,620 |
| Jul 23, 2025 | 16.51 | 16.84 | 16.30 | 16.33 | 16.33 | -0.67% | 12,745,200 |