Eaglerise Electric & Electronic (China) Co., Ltd (SHE:002922)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202526.2926.9125.4125.5525.55-2.26%28,573,573
Oct 30, 202525.2027.1025.2026.1426.145.87%41,679,962
Oct 29, 202523.3025.0823.3024.6924.696.93%30,531,973
Oct 28, 202523.2323.6722.8623.0923.09-0.86%16,471,000
Oct 27, 202523.3423.5022.6523.2923.292.15%20,987,525
Oct 24, 202522.1723.1622.0322.8022.803.97%23,086,393
Oct 23, 202522.2022.2421.4021.9321.93-1.75%20,940,931
Oct 22, 202522.7723.1922.1722.3222.32-3.79%24,890,114
Oct 21, 202522.2923.8522.1023.2023.204.27%38,514,785
Oct 20, 202522.5923.1421.6222.2522.25-0.22%36,178,001
Oct 17, 202524.4324.8422.3022.3022.30-10.01%40,775,517
Oct 16, 202526.0026.0024.2024.7824.78-2.21%75,206,258
Oct 15, 202523.1125.3422.7425.3425.349.98%70,427,861
Oct 14, 202523.1724.8822.9223.0423.041.54%51,825,249
Oct 13, 202521.6023.1121.2122.6922.69-1.35%39,762,891
Oct 10, 202521.9423.9821.8123.0023.005.50%51,769,690
Oct 9, 202521.3223.1721.3221.8021.803.46%29,258,945
Sep 30, 202521.3021.5421.0521.0721.07-1.31%13,058,231
Sep 29, 202521.2321.6520.5421.3521.351.67%14,982,413
Sep 26, 202521.2021.5720.9721.0021.00-2.64%20,878,554
Sep 25, 202521.1721.7020.9521.5721.574.15%25,644,001
Sep 24, 202520.5820.7920.0720.7120.710.73%14,013,937
Sep 23, 202521.5022.2020.0520.5620.56-3.34%21,318,410
Sep 22, 202521.1021.4420.8321.2721.270.76%11,530,878
Sep 19, 202521.0321.6420.9121.1121.110.81%17,735,795
Sep 18, 202521.7221.7420.6820.9420.94-3.59%19,986,670
Sep 17, 202521.2021.9020.9021.7221.722.65%18,820,481
Sep 16, 202520.9921.7320.8821.1621.160.86%18,926,085
Sep 15, 202521.1821.3420.7020.9820.98-0.57%15,530,480
Sep 12, 202521.7321.8021.0821.1021.10-3.21%18,184,680
Sep 11, 202520.7222.3920.5721.8021.805.26%29,054,346
Sep 10, 202520.0221.0420.0220.7120.713.45%23,328,315
Sep 9, 202520.6220.7619.8020.0220.02-3.75%16,838,909
Sep 8, 202521.3121.4120.5820.8020.80-1.89%18,109,244
Sep 5, 202520.1721.2519.9821.2021.205.47%27,543,962
Sep 4, 202521.5021.8019.5020.1020.10-5.37%33,042,237
Sep 3, 202521.9121.9921.0321.2421.24-2.43%30,569,310
Sep 2, 202524.0024.0821.7721.7721.77-10.00%40,274,650
Sep 1, 202524.5024.9722.9924.1924.193.91%54,397,054
Aug 29, 202523.5924.5522.7123.2823.282.15%39,757,625
Aug 28, 202521.8123.2021.6822.7922.791.38%50,622,182
Aug 27, 202520.8722.9620.7322.4822.487.71%62,086,508
Aug 26, 202520.3621.2220.1620.8720.872.50%30,182,298
Aug 25, 202520.3421.0420.1320.3620.360.69%33,087,565
Aug 22, 202520.2320.5220.0020.2220.22-0.74%23,431,159
Aug 21, 202520.6021.0820.2220.3720.37-0.59%29,819,056
Aug 20, 202520.2520.6719.8520.4920.490.10%32,047,976
Aug 19, 202520.4520.9619.9620.4720.471.99%51,197,638
Aug 18, 202518.8120.1818.6720.0720.079.14%53,519,617
Aug 15, 202517.4818.8617.4018.3918.394.79%36,182,734