Zhongshan Broad-Ocean Motor Co., Ltd. Class A 002249
SZSE · China · Producer Manufacturing
CNY 6.41+0.01 (+0.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.41 | +0.16% | CNY 6.43 | CNY 6.51 | CNY 6.39 | 20.66M |
| 2026-09-29 | CNY 6.40 | -0.16% | CNY 6.42 | CNY 6.46 | CNY 6.33 | 19.75M |
| 2026-09-28 | CNY 6.41 | -0.62% | CNY 6.42 | CNY 6.48 | CNY 6.38 | 22.83M |
| 2026-09-24 | CNY 6.45 | +0.16% | CNY 6.42 | CNY 6.56 | CNY 6.39 | 27.26M |
| 2026-09-23 | CNY 6.44 | -0.92% | CNY 6.50 | CNY 6.51 | CNY 6.42 | 21.39M |
| 2026-09-22 | CNY 6.50 | -0.76% | CNY 6.55 | CNY 6.58 | CNY 6.48 | 27.70M |
| 2026-09-21 | CNY 6.55 | +2.83% | CNY 6.41 | CNY 6.75 | CNY 6.37 | 52.94M |
| 2026-09-18 | CNY 6.37 | +0.95% | CNY 6.35 | CNY 6.42 | CNY 6.34 | 22.22M |
| 2026-09-17 | CNY 6.31 | 0.00% | CNY 6.30 | CNY 6.35 | CNY 6.26 | 17.49M |
| 2026-09-16 | CNY 6.31 | 0.00% | CNY 6.30 | CNY 6.35 | CNY 6.23 | 20.20M |
| 2026-09-15 | CNY 6.31 | -1.87% | CNY 6.42 | CNY 6.42 | CNY 6.30 | 23.59M |
| 2026-09-14 | CNY 6.43 | -0.31% | CNY 6.42 | CNY 6.48 | CNY 6.40 | 18.04M |
| 2026-09-11 | CNY 6.45 | -2.71% | CNY 6.59 | CNY 6.59 | CNY 6.39 | 34.04M |
| 2026-09-10 | CNY 6.63 | -1.92% | CNY 6.71 | CNY 6.72 | CNY 6.61 | 26.69M |
| 2026-09-09 | CNY 6.76 | +0.60% | CNY 6.73 | CNY 6.84 | CNY 6.71 | 28.95M |
| 2026-09-08 | CNY 6.72 | +0.15% | CNY 6.72 | CNY 6.77 | CNY 6.67 | 29.08M |
| 2026-09-07 | CNY 6.71 | +0.75% | CNY 6.66 | CNY 6.81 | CNY 6.61 | 37.56M |
| 2026-09-04 | CNY 6.66 | -2.63% | CNY 6.82 | CNY 6.86 | CNY 6.63 | 60.31M |
| 2026-09-03 | CNY 6.84 | +3.64% | CNY 6.63 | CNY 6.95 | CNY 6.62 | 80.34M |
| 2026-09-02 | CNY 6.60 | -1.64% | CNY 6.67 | CNY 6.68 | CNY 6.58 | 26.09M |
| 2026-09-01 | CNY 6.71 | +0.15% | CNY 6.70 | CNY 6.75 | CNY 6.68 | 30.27M |
| 2026-08-31 | CNY 6.70 | +0.15% | CNY 6.66 | CNY 6.72 | CNY 6.61 | 29.53M |
| 2026-08-28 | CNY 6.69 | -0.30% | CNY 6.69 | CNY 6.74 | CNY 6.66 | 28.26M |
| 2026-08-27 | CNY 6.71 | +0.75% | CNY 6.65 | CNY 6.72 | CNY 6.61 | 37.49M |
| 2026-08-26 | CNY 6.66 | -0.45% | CNY 6.65 | CNY 6.72 | CNY 6.59 | 39.00M |
| 2026-08-25 | CNY 6.69 | -3.60% | CNY 6.65 | CNY 6.72 | CNY 6.53 | 66.66M |
| 2026-08-24 | CNY 6.94 | -1.84% | CNY 7.08 | CNY 7.10 | CNY 6.88 | 23.71M |
| 2026-08-21 | CNY 7.07 | +0.57% | CNY 7.01 | CNY 7.15 | CNY 7.00 | 19.35M |
| 2026-08-20 | CNY 7.03 | +0.57% | CNY 7.06 | CNY 7.09 | CNY 6.98 | 25.77M |
| 2026-08-19 | CNY 6.99 | -6.17% | CNY 7.40 | CNY 7.41 | CNY 6.97 | 52.80M |
| 2026-08-18 | CNY 7.45 | -1.32% | CNY 7.50 | CNY 7.53 | CNY 7.37 | 38.18M |
| 2026-08-17 | CNY 7.55 | +3.42% | CNY 7.48 | CNY 7.60 | CNY 7.34 | 49.03M |
| 2026-08-14 | CNY 7.30 | -0.68% | CNY 7.35 | CNY 7.37 | CNY 7.24 | 24.37M |
| 2026-08-13 | CNY 7.35 | -0.81% | CNY 7.43 | CNY 7.51 | CNY 7.33 | 31.68M |
| 2026-08-12 | CNY 7.41 | -0.13% | CNY 7.41 | CNY 7.46 | CNY 7.39 | 21.98M |
| 2026-08-11 | CNY 7.42 | -0.27% | CNY 7.43 | CNY 7.50 | CNY 7.35 | 30.48M |
| 2026-08-10 | CNY 7.44 | +0.54% | CNY 7.46 | CNY 7.48 | CNY 7.33 | 28.02M |
| 2026-08-07 | CNY 7.40 | -0.80% | CNY 7.50 | CNY 7.52 | CNY 7.34 | 35.25M |
| 2026-08-06 | CNY 7.46 | -1.32% | CNY 7.54 | CNY 7.61 | CNY 7.39 | 43.50M |
| 2026-08-05 | CNY 7.56 | +0.27% | CNY 7.52 | CNY 7.60 | CNY 7.47 | 44.51M |
| 2026-08-04 | CNY 7.54 | -1.05% | CNY 7.61 | CNY 7.62 | CNY 7.48 | 42.22M |
| 2026-08-03 | CNY 7.62 | +2.97% | CNY 7.44 | CNY 7.65 | CNY 7.40 | 47.33M |
| 2026-07-31 | CNY 7.40 | +2.07% | CNY 7.31 | CNY 7.45 | CNY 7.30 | 51.13M |
| 2026-07-30 | CNY 7.25 | +0.28% | CNY 7.18 | CNY 7.33 | CNY 7.14 | 43.63M |
| 2026-07-29 | CNY 7.23 | +3.14% | CNY 7.04 | CNY 7.28 | CNY 7.01 | 52.17M |
| 2026-07-28 | CNY 7.01 | +0.29% | CNY 6.92 | CNY 7.06 | CNY 6.89 | 34.22M |
| 2026-07-27 | CNY 6.99 | +2.95% | CNY 6.80 | CNY 6.99 | CNY 6.78 | 35.02M |
| 2026-07-24 | CNY 6.79 | -2.72% | CNY 6.90 | CNY 6.99 | CNY 6.79 | 33.60M |
| 2026-07-23 | CNY 6.98 | +3.10% | CNY 6.73 | CNY 6.99 | CNY 6.72 | 44.67M |
| 2026-07-22 | CNY 6.77 | -2.31% | CNY 6.88 | CNY 6.90 | CNY 6.73 | 46.24M |
| 2026-07-21 | CNY 6.93 | +3.90% | CNY 6.79 | CNY 7.00 | CNY 6.79 | 63.51M |
| 2026-07-20 | CNY 6.67 | +0.30% | CNY 6.67 | CNY 6.79 | CNY 6.50 | 49.51M |
| 2026-07-17 | CNY 6.65 | -4.45% | CNY 6.95 | CNY 6.99 | CNY 6.64 | 52.25M |
| 2026-07-16 | CNY 6.96 | -0.29% | CNY 6.94 | CNY 7.08 | CNY 6.85 | 36.78M |
| 2026-07-15 | CNY 6.98 | +0.58% | CNY 6.91 | CNY 7.04 | CNY 6.84 | 35.39M |
| 2026-07-14 | CNY 6.94 | +0.43% | CNY 6.89 | CNY 6.97 | CNY 6.79 | 43.37M |
| 2026-07-13 | CNY 6.91 | -5.60% | CNY 7.25 | CNY 7.34 | CNY 6.91 | 66.53M |
| 2026-07-10 | CNY 7.32 | +3.54% | CNY 7.05 | CNY 7.57 | CNY 7.04 | 98.51M |
| 2026-07-09 | CNY 7.07 | -5.23% | CNY 7.18 | CNY 7.26 | CNY 6.95 | 108.75M |
| 2026-07-08 | CNY 7.46 | -10.01% | CNY 7.98 | CNY 8.07 | CNY 7.46 | 110.84M |
| 2026-07-07 | CNY 8.29 | -4.38% | CNY 8.50 | CNY 8.78 | CNY 8.29 | 100.39M |
| 2026-07-06 | CNY 8.67 | +4.08% | CNY 8.45 | CNY 8.78 | CNY 8.36 | 175.46M |
| 2026-07-03 | CNY 8.33 | +10.04% | CNY 7.68 | CNY 8.33 | CNY 7.64 | 68.87M |
| 2026-07-02 | CNY 7.57 | +0.93% | CNY 7.50 | CNY 7.85 | CNY 7.45 | 59.39M |
| 2026-07-01 | CNY 7.50 | 0.00% | CNY 7.50 | CNY 7.62 | CNY 7.45 | 40.76M |
| 2026-06-30 | CNY 7.50 | +1.63% | CNY 7.37 | CNY 7.59 | CNY 7.37 | 36.70M |
| 2026-06-29 | CNY 7.38 | -1.34% | CNY 7.45 | CNY 7.49 | CNY 7.28 | 40.46M |
| 2026-06-26 | CNY 7.48 | -3.61% | CNY 7.81 | CNY 7.87 | CNY 7.48 | 45.72M |
| 2026-06-25 | CNY 7.76 | -1.90% | CNY 7.83 | CNY 7.93 | CNY 7.71 | 35.51M |
| 2026-06-24 | CNY 7.91 | -1.98% | CNY 8.07 | CNY 8.08 | CNY 7.84 | 36.03M |
| 2026-06-23 | CNY 8.07 | 0.00% | CNY 8.02 | CNY 8.27 | CNY 8.01 | 43.44M |
| 2026-06-22 | CNY 8.07 | -0.49% | CNY 8.11 | CNY 8.11 | CNY 7.75 | 49.94M |
| 2026-06-18 | CNY 8.11 | -0.37% | CNY 8.09 | CNY 8.23 | CNY 8.03 | 32.30M |
| 2026-06-17 | CNY 8.14 | -1.81% | CNY 8.29 | CNY 8.29 | CNY 8.09 | 30.04M |
| 2026-06-16 | CNY 8.29 | +1.72% | CNY 8.13 | CNY 8.35 | CNY 8.10 | 37.90M |
| 2026-06-15 | CNY 8.15 | +2.52% | CNY 7.96 | CNY 8.20 | CNY 7.96 | 33.44M |
| 2026-06-12 | CNY 7.95 | +1.27% | CNY 7.93 | CNY 8.06 | CNY 7.87 | 36.75M |
| 2026-06-11 | CNY 7.85 | -2.12% | CNY 7.97 | CNY 7.98 | CNY 7.70 | 42.92M |
| 2026-06-10 | CNY 8.02 | -4.07% | CNY 8.24 | CNY 8.28 | CNY 7.97 | 42.44M |
| 2026-06-09 | CNY 8.36 | -0.24% | CNY 8.42 | CNY 8.44 | CNY 8.17 | 36.33M |
| 2026-06-08 | CNY 8.38 | 0.00% | CNY 8.20 | CNY 8.53 | CNY 8.10 | 52.02M |
| 2026-06-05 | CNY 8.38 | +1.95% | CNY 8.22 | CNY 8.59 | CNY 7.99 | 63.64M |
| 2026-06-04 | CNY 8.22 | -0.24% | CNY 8.19 | CNY 8.33 | CNY 8.15 | 30.60M |
| 2026-06-03 | CNY 8.24 | -3.29% | CNY 8.46 | CNY 8.49 | CNY 8.16 | 54.76M |
| 2026-06-02 | CNY 8.52 | -1.27% | CNY 8.65 | CNY 8.72 | CNY 8.50 | 30.63M |
| 2026-06-01 | CNY 8.63 | +0.58% | CNY 8.55 | CNY 8.72 | CNY 8.50 | 32.11M |
| 2026-05-29 | CNY 8.58 | -4.13% | CNY 8.95 | CNY 8.95 | CNY 8.53 | 53.71M |
| 2026-05-28 | CNY 8.95 | -0.78% | CNY 9.00 | CNY 9.03 | CNY 8.73 | 53.07M |
| 2026-05-27 | CNY 9.02 | -3.94% | CNY 9.26 | CNY 9.38 | CNY 8.98 | 66.72M |
| 2026-05-26 | CNY 9.39 | -1.05% | CNY 9.50 | CNY 9.72 | CNY 9.27 | 73.96M |