UK markets open in 33 minutes

Eaglerise Electric & Electronic (China) Co., Ltd (002922.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.90-0.05 (-0.24%)
As of 02:12PM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.3221.7720.7720.9020.9020,805,597
20 May 202420.3921.1720.3920.9520.9523,135,502
17 May 202421.3221.3720.3320.6220.6232,855,390
16 May 202421.9822.2421.3221.9021.9031,380,024
15 May 202420.7722.7020.7722.1922.1936,632,977
14 May 202420.0021.3819.8121.0021.0038,046,979
13 May 202419.0021.1819.0020.6020.6049,374,528
10 May 202417.8419.5817.7619.2519.2536,460,285
10 May 20240.3 Dividend
09 May 202417.5418.3517.4818.1017.8012,426,152
08 May 202417.3017.7917.1317.5417.257,826,470
07 May 202417.3817.8617.3717.5017.218,442,253
06 May 202418.0018.1117.2917.4517.1615,659,125
30 Apr 202417.1017.9116.9617.7517.4627,369,208
29 Apr 202416.8817.2616.5016.8616.5813,849,855
26 Apr 202416.4216.9216.3416.8716.5913,803,766
25 Apr 202416.7016.7216.3216.4816.219,653,028
24 Apr 202416.3316.8516.3116.7216.4414,841,900
23 Apr 202417.0517.1516.0116.6316.3520,679,397
22 Apr 202416.6017.0616.3216.9816.7023,826,003
19 Apr 202416.7116.8816.2716.4716.2014,933,406
18 Apr 202416.7817.3816.3616.7916.5124,246,582
17 Apr 202415.8016.8715.5216.7516.4731,917,307
16 Apr 202415.9816.3015.5615.8315.5736,189,969
15 Apr 202415.1915.4714.6215.1214.8714,292,544
12 Apr 202415.3815.7315.1115.1414.8914,598,338
11 Apr 202414.8515.7014.7115.5515.2926,824,962
10 Apr 202414.8315.0614.5914.9214.6713,412,863
09 Apr 202414.3715.2514.3715.0814.8322,651,407
08 Apr 202413.9014.6513.8014.3514.1114,009,656
03 Apr 202414.2114.2513.8213.9113.688,092,557
02 Apr 202414.2314.4014.0614.2414.008,321,417
01 Apr 202414.0114.2413.9214.2313.9910,866,145
29 Mar 202414.2414.4514.1414.2614.024,885,110
28 Mar 202414.0214.5113.9714.2313.9910,760,746
27 Mar 202414.1314.7413.9314.1613.9316,198,692
26 Mar 202413.9114.2213.8014.1313.906,795,252
25 Mar 202414.1514.4613.9413.9413.715,336,332
22 Mar 202414.5114.5914.1714.2714.035,546,520
21 Mar 202414.6614.7414.3114.5314.299,144,082
20 Mar 202414.8014.9614.6214.6614.426,533,872
19 Mar 202414.6514.8614.4614.7514.5110,880,128
18 Mar 202414.5814.6814.4714.6614.426,734,243
15 Mar 202414.4214.5014.1714.4114.177,094,859
14 Mar 202414.5814.7014.2614.4314.198,212,065
13 Mar 202414.4614.7614.4314.6014.368,204,201
12 Mar 202414.9014.9314.4914.6214.3813,128,270
11 Mar 202414.4114.9914.3414.9014.6519,410,762
08 Mar 202413.7014.3513.7014.1713.9417,688,671
07 Mar 202414.0814.2313.7013.7513.5215,378,519
06 Mar 202413.5114.4913.5114.2614.0220,777,294
05 Mar 202413.5414.2213.4313.8013.5725,695,552
04 Mar 202413.3113.9513.2013.7513.5231,852,794
01 Mar 202412.3913.0512.3112.9212.7116,264,633
29 Feb 202411.6912.4311.6112.4212.2117,531,769
28 Feb 202413.1013.2312.0412.0711.8712,526,666
27 Feb 202412.8013.0312.6013.0312.818,273,702
26 Feb 202412.9013.0812.6412.9412.739,053,559
23 Feb 202412.6212.8812.5512.8512.646,366,278
22 Feb 202412.2012.6612.1312.6112.406,462,063
21 Feb 202412.0312.6511.9212.3212.127,589,321
20 Feb 202412.1812.1811.8212.1311.935,473,782
19 Feb 202412.1512.3511.8512.1811.989,969,322
08 Feb 202411.1712.3611.1112.1511.9515,498,948
07 Feb 202411.0611.6610.7611.2411.0512,161,926
06 Feb 202410.4111.209.8111.0510.8710,326,277
05 Feb 202411.6811.6810.5310.5410.3711,245,822
02 Feb 202412.3312.4711.2511.7011.5110,975,503
01 Feb 202412.6413.1912.4512.5012.298,074,221
31 Jan 202413.1713.2612.4012.4812.2710,658,769
30 Jan 202413.9213.9212.8713.1612.9412,454,010
29 Jan 202414.6114.7613.9014.0313.808,084,939
26 Jan 202414.7315.0014.4614.7114.477,906,270
25 Jan 202414.4814.9814.3614.8914.648,635,982
24 Jan 202415.0015.1514.2014.8014.5510,143,081
23 Jan 202414.6915.2014.4015.0514.8011,004,862
22 Jan 202415.5015.7214.6014.8014.5511,287,239
19 Jan 202415.7516.0815.4215.5615.3011,726,000
18 Jan 202415.5015.9215.4015.7915.5313,569,625
17 Jan 202415.9016.4215.8115.8115.5519,767,682
16 Jan 202415.7016.7815.5216.1015.8329,500,023
15 Jan 202415.2016.3215.0215.7315.4727,466,481
12 Jan 202414.8315.4814.6615.2414.9915,589,035
11 Jan 202414.4014.8514.1914.8414.598,222,856
10 Jan 202414.3414.6214.1014.3214.084,373,729
09 Jan 202414.3514.6214.1914.4214.184,756,368
08 Jan 202414.4914.5814.2514.2614.023,776,542
05 Jan 202414.6615.0814.4514.5414.305,777,153
04 Jan 202414.7514.9314.6714.8314.584,102,292
03 Jan 202414.7514.8814.7014.8014.553,816,772
02 Jan 202414.8714.9814.7314.8814.635,073,566
29 Dec 202314.6314.8914.6314.8514.606,980,470
28 Dec 202313.8814.7313.8214.6414.408,933,170
27 Dec 202313.6813.9613.6413.9113.683,544,169
26 Dec 202314.1714.2213.7313.7313.505,588,400
25 Dec 202314.3214.5814.1214.2714.035,036,200
22 Dec 202314.2314.6614.0914.4414.206,206,500
21 Dec 202314.0514.3313.7914.2614.023,695,500
20 Dec 202314.1514.2113.9613.9813.752,152,703
19 Dec 202313.9514.1613.8914.1313.902,271,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...