Skip to main content
logo
Eaglerise Electric & Electronic (China) Co., Ltd (SHE:002922)
China flag China · Delayed Price · Currency is CNY
23.20
-0.62 (-2.60%)
Sep 11, 2026, 3:04 PM CST

SHE:002922 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.3023.4422.2623.2023.20-2.60%18,130,895
Sep 10, 202624.6524.6523.6523.8223.82-3.52%14,743,662
Sep 9, 202624.8725.2824.2624.6924.69-0.68%19,999,168
Sep 8, 202625.6125.7924.7824.8624.86-3.64%25,021,372
Sep 7, 202625.5226.0524.7225.8025.802.10%34,399,284
Sep 4, 202624.7827.0524.7025.2725.272.77%41,413,284
Sep 3, 202623.8025.0523.5824.5924.593.93%16,767,424
Sep 2, 202623.6023.9423.4023.6623.66-1.58%9,562,854
Sep 1, 202624.4724.8423.9524.0424.04-2.51%11,793,832
Aug 31, 202624.3424.6924.0624.6624.66-11,258,881
Aug 28, 202624.5625.2124.4224.6624.66-15,399,098
Aug 27, 202624.5024.7823.5124.6624.66-0.72%19,908,481
Aug 26, 202624.4325.2924.2624.8424.841.60%13,049,450
Aug 25, 202624.3024.9023.5624.4524.45-1.29%13,067,455
Aug 24, 202625.2225.6324.1424.7724.77-2.52%15,674,204
Aug 21, 202624.6026.5824.1425.4125.410.43%25,200,456
Aug 20, 202625.4725.7025.0025.3025.300.40%11,906,773
Aug 19, 202626.1826.4825.1025.2025.20-7.15%19,677,831
Aug 18, 202628.9529.6026.8327.1427.14-2.55%25,563,160
Aug 17, 202626.8327.8526.4827.8527.855.33%26,076,783
Aug 14, 202627.3027.4026.1826.4426.44-1.34%18,293,464
Aug 13, 202626.3128.1026.2626.8026.802.52%30,537,335
Aug 12, 202625.5726.4925.4526.1426.141.91%14,416,537
Aug 11, 202626.1426.2625.3525.6525.65-2.43%18,535,689
Aug 10, 202627.4827.8825.9726.2926.291.00%25,005,058
Aug 7, 202625.3026.2524.9026.0326.033.05%16,661,376
Aug 6, 202625.3825.5724.9325.2625.26-1.67%14,923,859
Aug 5, 202624.6925.8824.6025.6925.693.09%15,727,030
Aug 4, 202624.1525.1523.8124.9224.924.01%17,307,592
Aug 3, 202623.7624.5623.7123.9623.961.14%15,964,830
Jul 31, 202623.9024.2123.5423.6923.692.42%17,504,825
Jul 30, 202624.0324.2222.8823.1323.13-3.75%14,033,058
Jul 29, 202623.7724.1523.0224.0324.030.84%15,914,581
Jul 28, 202624.9324.9323.6523.8323.83-5.10%14,425,460
Jul 27, 202623.8525.1823.8325.1125.114.80%17,431,551
Jul 24, 202624.8524.8823.8223.9623.96-4.73%15,454,731
Jul 23, 202623.6025.3823.6025.1525.156.66%24,748,652
Jul 22, 202623.9024.3523.4223.5823.58-1.34%16,727,822
Jul 21, 202622.8323.9820.8123.9023.903.64%26,746,575
Jul 20, 202623.9324.2421.9623.0623.06-1.03%22,439,795
Jul 17, 202624.8024.9023.0823.3023.30-6.35%21,835,104
Jul 16, 202625.3025.9624.7624.8824.88-3.60%16,295,937
Jul 15, 202626.7627.2525.6825.8125.81-4.23%13,340,962
Jul 14, 202626.2527.0025.5626.9526.951.97%16,828,486
Jul 13, 202628.7128.9926.3626.4326.43-7.97%19,031,939
Jul 10, 202628.6229.9728.5128.7228.72-0.55%18,011,296
Jul 9, 202628.6829.2027.4128.8828.880.94%23,015,371
Jul 8, 202631.0231.2728.5228.6128.61-8.18%26,310,283
Jul 7, 202631.3932.8931.1031.1631.16-1.02%30,290,165
Jul 6, 202630.2532.6230.2531.4831.486.17%34,421,755