UK markets close in 3 hours 42 minutes

Shenzhen Auto Electric Power Plant Co.,Ltd (002227.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.83-0.06 (-0.67%)
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.898.958.608.838.833,262,300
29 Apr 20248.638.898.578.898.894,179,706
26 Apr 20248.458.658.368.568.564,471,606
25 Apr 20248.538.868.448.728.723,595,000
24 Apr 20248.368.558.348.538.532,520,900
23 Apr 20248.398.518.328.378.372,450,700
22 Apr 20248.258.447.978.228.222,787,900
19 Apr 20248.458.478.178.228.222,148,100
18 Apr 20248.298.548.098.348.343,232,604
17 Apr 20247.658.297.658.298.294,370,700
16 Apr 20248.358.407.657.657.655,105,904
15 Apr 20249.129.148.358.508.504,954,400
12 Apr 20249.149.288.978.998.992,699,800
11 Apr 20248.939.298.859.159.153,201,800
10 Apr 20249.469.468.969.079.074,606,494
09 Apr 20249.309.599.309.519.513,249,562
08 Apr 20249.629.759.279.289.283,951,704
03 Apr 20249.909.969.519.619.614,245,615
02 Apr 202410.0910.119.119.929.926,517,728
01 Apr 20249.8410.289.7910.1210.127,086,686
29 Mar 20249.7410.359.679.859.854,519,301
28 Mar 20249.389.759.299.639.635,736,600
27 Mar 20249.8910.079.309.379.376,582,695
26 Mar 20249.8210.679.8210.1610.167,737,465
25 Mar 202410.0610.209.749.809.807,493,200
22 Mar 202410.3510.6510.0110.2010.2011,409,964
21 Mar 202410.4510.4910.2810.4310.4312,094,894
20 Mar 202410.6711.1710.2810.7510.7521,105,900
19 Mar 20249.7110.679.6510.6710.677,066,837
18 Mar 20249.449.729.429.709.706,119,300
15 Mar 20249.309.429.269.429.423,299,500
14 Mar 20249.489.559.209.339.334,145,380
13 Mar 20249.469.519.359.489.485,094,400
12 Mar 20249.539.659.309.479.477,739,088
11 Mar 20249.039.939.039.459.4510,169,194
08 Mar 20249.019.118.809.039.034,746,500
07 Mar 20249.359.458.959.019.017,972,700
06 Mar 20249.209.609.039.449.4410,720,540
05 Mar 20249.769.939.209.309.3016,617,900
04 Mar 20249.9610.519.949.969.9620,903,100
01 Mar 20248.699.558.659.559.555,932,501
29 Feb 20248.198.698.128.688.686,960,598
28 Feb 20249.339.558.388.428.429,440,206
27 Feb 20248.759.328.669.319.314,915,895
26 Feb 20248.509.098.508.798.796,612,676
23 Feb 20248.208.478.108.458.454,437,700
22 Feb 20247.868.127.778.128.125,087,300
21 Feb 20247.498.057.417.807.807,153,575
20 Feb 20247.527.567.187.537.534,566,476
19 Feb 20247.147.737.097.527.528,867,697
08 Feb 20246.407.266.137.107.1010,326,914
07 Feb 20247.557.606.806.806.808,246,401
06 Feb 20247.517.977.517.567.568,425,600
05 Feb 20248.959.188.348.348.342,225,800
02 Feb 20249.389.739.069.279.275,365,300
01 Feb 20249.569.589.049.559.554,179,602
31 Jan 202410.4410.449.489.579.573,962,800
30 Jan 202410.6810.8910.3910.4210.422,012,500
29 Jan 202411.3911.3910.7510.8010.802,206,300
26 Jan 202411.1511.4511.0611.2811.282,685,308
25 Jan 202410.8911.1610.7111.1511.152,778,100
24 Jan 202410.6210.9710.4210.8310.833,969,800
23 Jan 202410.8510.9910.3210.6510.653,452,900
22 Jan 202411.7311.8710.7210.8510.854,502,304
19 Jan 202412.2912.3811.8211.8411.842,963,700
18 Jan 202412.7112.7712.0012.3112.312,981,981
17 Jan 202413.0113.0512.7712.7712.771,886,262
16 Jan 202412.9913.1112.7712.9612.961,913,100
15 Jan 202413.1513.3212.9612.9912.992,278,833
12 Jan 202413.2213.4013.1513.1613.161,502,100
11 Jan 202413.0913.2513.0013.2013.201,818,300
10 Jan 202413.1613.3012.9413.0813.081,787,100
09 Jan 202413.0813.3013.0113.1513.152,064,420
08 Jan 202413.3613.4613.0313.0713.072,016,820
05 Jan 202413.4613.6013.2213.2613.262,547,400
04 Jan 202413.4513.6313.2513.4813.482,798,000
03 Jan 202413.6313.6513.3613.4513.453,039,604
02 Jan 202413.4013.6813.4013.5713.574,752,800
29 Dec 202313.0613.3813.0413.3713.374,285,300
28 Dec 202312.3013.0912.2613.0813.084,486,937
27 Dec 202312.4412.4412.2212.3512.35875,500
26 Dec 202312.4612.4612.1912.2612.261,436,800
25 Dec 202312.6712.6712.3312.4812.481,577,100
22 Dec 202312.7112.8112.5612.6712.671,516,800
21 Dec 202312.5512.7712.3012.7512.751,985,300
20 Dec 202312.6812.7912.5712.5812.581,146,700
19 Dec 202312.7712.7712.5412.6812.681,141,000
18 Dec 202312.8212.9212.6212.6712.671,801,402
15 Dec 202312.9712.9912.7812.8212.821,318,402
14 Dec 202312.9713.0812.9012.9712.971,882,100
13 Dec 202312.8613.0512.7312.9112.911,733,900
12 Dec 202312.8212.9212.8112.8712.871,642,500
11 Dec 202312.5112.8712.5112.8612.862,539,230
08 Dec 202312.8513.0312.6812.6812.682,568,600
07 Dec 202313.0613.1912.7512.8712.873,210,251
06 Dec 202312.9213.3212.7713.0813.084,288,799
05 Dec 202312.9413.0212.7812.7912.792,902,700
04 Dec 202313.1213.1712.8613.0113.014,868,697
01 Dec 202313.3013.8812.9913.0513.058,081,806
30 Nov 202313.1513.2412.7913.0013.002,960,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...