UK markets closed

Aotecar New Energy Technology Co., Ltd. (002239.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.8200-0.0400 (-1.40%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.86002.90002.80002.82002.820060,724,100
29 Apr 20242.76002.87002.76002.86002.860083,317,614
26 Apr 20242.71002.77002.70002.76002.760061,751,143
25 Apr 20242.72002.75002.70002.71002.710047,782,124
24 Apr 20242.69002.72002.67002.72002.720048,707,520
23 Apr 20242.67002.71002.65002.67002.670046,621,863
22 Apr 20242.68002.70002.63002.65002.650040,063,981
19 Apr 20242.70002.74002.67002.69002.690056,774,878
18 Apr 20242.73002.77002.68002.72002.720071,866,316
17 Apr 20242.59002.73002.58002.72002.720082,836,597
16 Apr 20242.71002.73002.55002.56002.560088,033,188
15 Apr 20242.82002.84002.65002.73002.730091,837,882
12 Apr 20242.87002.90002.80002.82002.820075,596,101
11 Apr 20242.87002.94002.84002.88002.880086,164,721
10 Apr 20243.02003.02002.88002.91002.9100130,301,489
09 Apr 20243.02003.07002.99003.02003.0200103,356,171
08 Apr 20243.17003.22003.05003.05003.0500150,677,714
03 Apr 20243.22003.29003.11003.12003.1200249,172,356
02 Apr 20243.63003.63003.32003.33003.3300495,931,274
01 Apr 20243.30003.30003.30003.30003.300043,180,490
29 Mar 20243.17003.19002.99003.00003.0000124,796,231
28 Mar 20242.85002.98002.83002.95002.950098,657,404
27 Mar 20243.10003.10002.87002.88002.8800156,550,789
26 Mar 20242.97003.11002.95003.10003.1000157,592,672
25 Mar 20243.01003.07002.97002.98002.980096,544,474
22 Mar 20243.01003.05002.95003.02003.020099,394,516
21 Mar 20242.95003.06002.93003.01003.0100129,358,701
20 Mar 20242.94002.96002.91002.94002.940056,504,728
19 Mar 20242.94003.02002.92002.94002.940084,334,082
18 Mar 20242.94002.97002.89002.94002.940091,796,300
15 Mar 20242.79002.92002.78002.91002.9100108,555,333
14 Mar 20242.85002.86002.76002.80002.800075,203,500
13 Mar 20242.87002.91002.84002.86002.8600103,782,468
12 Mar 20242.77002.88002.75002.85002.8500119,959,717
11 Mar 20242.67002.77002.67002.76002.760081,911,879
08 Mar 20242.68002.68002.64002.66002.660038,858,600
07 Mar 20242.70002.75002.66002.67002.670053,863,200
06 Mar 20242.67002.72002.65002.69002.690047,962,433
05 Mar 20242.69002.72002.64002.67002.670061,173,938
04 Mar 20242.75002.75002.67002.70002.700063,730,094
01 Mar 20242.75002.78002.70002.76002.760071,329,679
29 Feb 20242.61002.75002.59002.75002.750089,849,033
28 Feb 20242.82002.86002.61002.62002.6200137,597,300
27 Feb 20242.68002.82002.67002.81002.8100103,957,064
26 Feb 20242.63002.73002.62002.67002.670089,425,759
23 Feb 20242.57002.64002.55002.63002.630087,080,460
22 Feb 20242.52002.58002.51002.57002.570068,416,371
21 Feb 20242.47002.60002.46002.52002.520092,488,907
20 Feb 20242.49002.50002.44002.49002.490056,142,905
19 Feb 20242.51002.54002.46002.52002.520071,221,446
08 Feb 20242.40002.53002.37002.49002.490091,334,664
07 Feb 20242.24002.44002.24002.40002.4000122,042,841
06 Feb 20242.02002.29002.02002.23002.230083,996,028
05 Feb 20242.29002.30002.09002.09002.090082,943,030
02 Feb 20242.43002.48002.20002.31002.310074,634,960
01 Feb 20242.45002.51002.40002.43002.430047,862,180
31 Jan 20242.59002.60002.44002.45002.450065,567,397
30 Jan 20242.61002.66002.58002.59002.590039,465,099
29 Jan 20242.71002.72002.61002.62002.620044,332,782
26 Jan 20242.71002.75002.69002.70002.700047,369,552
25 Jan 20242.65002.73002.62002.73002.730070,929,632
24 Jan 20242.61002.66002.54002.65002.650059,636,479
23 Jan 20242.59002.64002.55002.62002.620052,795,326
22 Jan 20242.75002.77002.56002.59002.590070,925,902
19 Jan 20242.81002.83002.75002.75002.750047,108,134
18 Jan 20242.80002.84002.73002.81002.810075,239,963
17 Jan 20242.90002.90002.83002.83002.830039,070,737
16 Jan 20242.90002.93002.87002.91002.910045,961,601
15 Jan 20242.90002.93002.88002.90002.900038,482,466
12 Jan 20243.01003.01002.92002.93002.930071,145,135
11 Jan 20242.93003.04002.91003.02003.020087,887,069
10 Jan 20242.90002.98002.86002.93002.930079,974,946
09 Jan 20242.91002.93002.86002.91002.910061,392,328
08 Jan 20242.95002.96002.89002.90002.900083,038,843
05 Jan 20243.07003.09002.97002.99002.990084,380,000
04 Jan 20243.12003.13003.07003.07003.070069,578,885
03 Jan 20243.17003.20003.10003.13003.130087,104,158
02 Jan 20243.25003.28003.18003.18003.1800105,713,692
29 Dec 20233.22003.32003.20003.25003.2500186,016,159
28 Dec 20233.12003.46003.07003.30003.3000243,731,257
27 Dec 20233.24003.27003.11003.16003.1600119,584,787
26 Dec 20233.28003.28003.15003.21003.2100154,070,682
25 Dec 20233.14003.30003.10003.27003.2700246,460,686
22 Dec 20233.12003.12003.06003.08003.080079,757,007
21 Dec 20233.03003.14003.00003.13003.1300115,951,634
20 Dec 20233.09003.12003.05003.06003.060072,545,752
19 Dec 20233.10003.12003.03003.08003.080079,899,612
18 Dec 20233.07003.17003.04003.09003.0900119,423,235
15 Dec 20233.12003.14003.06003.08003.080077,770,692
14 Dec 20233.14003.17003.10003.11003.110084,251,422
13 Dec 20233.17003.21003.15003.16003.160098,713,346
12 Dec 20233.14003.21003.12003.18003.1800112,801,337
11 Dec 20233.10003.17003.10003.16003.160099,160,488
08 Dec 20233.22003.23003.11003.12003.1200144,967,217
07 Dec 20233.26003.27003.19003.20003.2000112,879,901
06 Dec 20233.20003.29003.19003.26003.2600120,057,303
05 Dec 20233.31003.34003.22003.23003.2300155,365,327
04 Dec 20233.25003.37003.24003.34003.3400201,195,779
01 Dec 20233.21003.26003.17003.25003.2500142,521,098
30 Nov 20233.27003.28003.17003.20003.2000190,323,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...