Eaglerise Electric & Electronic (China) Co., Ltd (SHE:002922)
China · Delayed Price · Currency is CNY 25.54
-0.60 (-2.30%)
Oct 31, 2025, 2:45 PM CST
SHE:002922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.29 | 26.91 | 25.41 | 25.55 | 25.55 | -2.26% | 28,573,573 |
| Oct 30, 2025 | 25.20 | 27.10 | 25.20 | 26.14 | 26.14 | 5.87% | 41,679,962 |
| Oct 29, 2025 | 23.30 | 25.08 | 23.30 | 24.69 | 24.69 | 6.93% | 30,531,973 |
| Oct 28, 2025 | 23.23 | 23.67 | 22.86 | 23.09 | 23.09 | -0.86% | 16,471,000 |
| Oct 27, 2025 | 23.34 | 23.50 | 22.65 | 23.29 | 23.29 | 2.15% | 20,987,525 |
| Oct 24, 2025 | 22.17 | 23.16 | 22.03 | 22.80 | 22.80 | 3.97% | 23,086,393 |
| Oct 23, 2025 | 22.20 | 22.24 | 21.40 | 21.93 | 21.93 | -1.75% | 20,940,931 |
| Oct 22, 2025 | 22.77 | 23.19 | 22.17 | 22.32 | 22.32 | -3.79% | 24,890,114 |
| Oct 21, 2025 | 22.29 | 23.85 | 22.10 | 23.20 | 23.20 | 4.27% | 38,514,785 |
| Oct 20, 2025 | 22.59 | 23.14 | 21.62 | 22.25 | 22.25 | -0.22% | 36,178,001 |
| Oct 17, 2025 | 24.43 | 24.84 | 22.30 | 22.30 | 22.30 | -10.01% | 40,775,517 |
| Oct 16, 2025 | 26.00 | 26.00 | 24.20 | 24.78 | 24.78 | -2.21% | 75,206,258 |
| Oct 15, 2025 | 23.11 | 25.34 | 22.74 | 25.34 | 25.34 | 9.98% | 70,427,861 |
| Oct 14, 2025 | 23.17 | 24.88 | 22.92 | 23.04 | 23.04 | 1.54% | 51,825,249 |
| Oct 13, 2025 | 21.60 | 23.11 | 21.21 | 22.69 | 22.69 | -1.35% | 39,762,891 |
| Oct 10, 2025 | 21.94 | 23.98 | 21.81 | 23.00 | 23.00 | 5.50% | 51,769,690 |
| Oct 9, 2025 | 21.32 | 23.17 | 21.32 | 21.80 | 21.80 | 3.46% | 29,258,945 |
| 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 |