Shenzhen - Delayed Quote
CNY
Zhejiang Asia-Pacific Mechanical & Electronic Co.,Ltd (002284.SZ)
9.28
+0.30
(+3.34%)
As of 1:44:12 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.21
9.33
8.93
9.25
9.25
24,348,475
Oct 30, 2026
9.21
9.40
8.97
8.98
8.98
34,452,225
Oct 29, 2026
9.78
9.82
9.30
9.30
9.30
50,487,695
Oct 28, 2026
9.59
10.18
9.48
9.97
9.97
81,538,517
Oct 27, 2026
9.48
9.67
9.39
9.67
9.67
49,709,546
Oct 26, 2026
8.71
8.89
8.61
8.79
8.79
13,123,274
Oct 23, 2026
8.43
8.78
8.15
8.76
8.76
17,306,195
Oct 22, 2026
8.64
8.72
8.53
8.57
8.57
8,767,276
Oct 21, 2026
8.79
8.81
8.61
8.62
8.62
8,102,348
Oct 20, 2026
8.67
8.86
8.66
8.75
8.75
9,712,707
Oct 19, 2026
8.41
8.74
8.41
8.70
8.70
10,283,513
Oct 16, 2026
8.39
8.65
8.35
8.50
8.50
15,534,598
Oct 15, 2026
8.40
8.57
8.28
8.29
8.29
13,814,411
Oct 14, 2026
8.89
8.93
8.63
8.67
8.67
13,030,500
Oct 13, 2026
8.96
9.08
8.81
8.94
8.94
11,191,820
Oct 12, 2026
9.26
9.28
9.04
9.08
9.08
10,381,673
Oct 9, 2026
9.25
9.28
8.87
9.26
9.26
19,473,500
Oct 8, 2026
9.32
9.41
9.12
9.30
9.30
14,683,304
Sep 30, 2026
9.28
9.44
9.21
9.29
9.29
9,497,131
Sep 29, 2026
9.22
9.38
9.16
9.25
9.25
9,807,508
Sep 28, 2026
9.51
9.56
9.21
9.22
9.22
12,477,108
Sep 24, 2026
9.55
9.80
9.51
9.51
9.51
12,488,416
Sep 23, 2026
9.86
9.86
9.57
9.59
9.59
16,994,846
Sep 22, 2026
9.90
9.95
9.76
9.81
9.81
13,521,032
Sep 21, 2026
9.54
10.07
9.53
9.90
9.90
26,517,258
Sep 18, 2026
9.72
9.72
9.51
9.56
9.56
15,436,872
Sep 17, 2026
9.31
9.71
9.31
9.69
9.69
20,585,736
Sep 16, 2026
9.42
9.43
9.29
9.41
9.41
12,941,370
Sep 15, 2026
9.78
9.78
9.42
9.43
9.43
17,334,890
Sep 14, 2026
9.69
9.92
9.66
9.77
9.77
14,977,300
Sep 11, 2026
9.71
9.79
9.53
9.74
9.74
21,366,082
Sep 10, 2026
10.26
10.26
9.83
9.85
9.85
30,494,744
Sep 9, 2026
10.29
10.56
10.26
10.30
10.30
26,276,684
Sep 8, 2026
10.16
10.54
10.00
10.33
10.33
33,737,498
Sep 7, 2026
10.25
10.29
10.07
10.15
10.15
25,059,215
Sep 4, 2026
10.69
10.80
10.15
10.25
10.25
54,560,408
Sep 3, 2026
10.45
10.79
10.37
10.70
10.70
59,502,614
Sep 2, 2026
10.00
10.39
9.86
10.39
10.39
40,689,118
Sep 1, 2026
9.92
10.39
9.89
10.22
10.22
41,090,379
Aug 31, 2026
9.77
9.96
9.60
9.96
9.96
28,650,367
Aug 28, 2026
9.78
9.90
9.71
9.84
9.84
23,993,613
Aug 27, 2026
9.79
9.82
9.69
9.80
9.80
23,110,881
Aug 26, 2026
9.46
9.97
9.46
9.84
9.84
40,127,219
Aug 25, 2026
9.29
9.57
9.11
9.54
9.54
30,261,269
Aug 24, 2026
9.32
9.83
9.29
9.43
9.43
41,946,295
Aug 21, 2026
9.46
9.55
9.28
9.33
9.33
28,360,577
Aug 20, 2026
9.90
9.94
9.46
9.55
9.55
38,182,293
Aug 19, 2026
10.29
10.48
9.68
9.74
9.74
64,369,708
Aug 18, 2026
9.90
10.22
9.58
10.22
10.22
52,758,428
Aug 17, 2026
9.39
9.43
9.07
9.29
9.29
17,532,510
Aug 14, 2026
9.32
9.49
9.24
9.39
9.39
12,119,752
Aug 13, 2026
9.56
9.57
9.34
9.34
9.34
12,791,264
Aug 12, 2026
9.51
9.58
9.44
9.52
9.52
8,805,677
Aug 11, 2026
9.49
9.65
9.45
9.55
9.55
11,278,700
Aug 10, 2026
9.47
9.57
9.36
9.54
9.54
12,424,784
Aug 7, 2026
9.55
9.58
9.29
9.48
9.48
18,559,275
Aug 6, 2026
9.61
9.68
9.41
9.51
9.51
22,497,473
Aug 5, 2026
9.80
10.12
9.60
9.70
9.70
28,712,543
Aug 4, 2026
9.70
9.87
9.51
9.56
9.56
15,238,878
Aug 3, 2026
9.40
9.75
9.40
9.70
9.70
18,925,293
Jul 31, 2026
9.35
9.52
9.30
9.39
9.39
14,089,673
Jul 30, 2026
9.48
9.60
9.33
9.37
9.37
21,441,581
Jul 29, 2026
9.06
9.70
8.98
9.51
9.51
25,891,787
Jul 28, 2026
8.93
9.09
8.86
9.03
9.03
10,052,834
Jul 27, 2026
8.69
8.99
8.69
8.96
8.96
11,228,300
Jul 24, 2026
8.86
8.94
8.68
8.71
8.71
10,831,330
Jul 23, 2026
8.53
8.91
8.45
8.91
8.91
16,581,208
Jul 22, 2026
8.80
8.82
8.47
8.51
8.51
19,658,911
Jul 21, 2026
8.76
8.88
8.56
8.84
8.84
17,603,166
Jul 20, 2026
8.90
9.05
8.63
8.76
8.76
16,849,861
Jul 17, 2026
9.30
9.44
8.78
8.84
8.84
16,887,480
Jul 16, 2026
9.21
9.49
9.14
9.36
9.36
14,740,444
Jul 15, 2026
9.08
9.45
9.01
9.28
9.28
20,405,132
Jul 14, 2026
8.93
9.05
8.81
9.02
9.02
11,152,301
Jul 13, 2026
9.41
9.43
8.89
8.93
8.93
15,641,380
Jul 10, 2026
9.41
9.70
9.31
9.47
9.47
15,499,356
Jul 9, 2026
9.53
9.61
9.23
9.43
9.43
16,928,476
Jul 8, 2026
9.82
9.88
9.52
9.54
9.54
15,249,782
Jul 7, 2026
10.11
10.27
9.80
9.83
9.83
14,407,439
Jul 6, 2026
10.38
10.49
10.10
10.12
10.12
21,432,900
Jul 3, 2026
9.81
10.50
9.73
10.41
10.41
30,953,395
Jul 2, 2026
9.52
10.12
9.50
9.77
9.77
23,263,228
Jul 1, 2026
9.51
9.69
9.49
9.58
9.58
13,041,474
Jun 30, 2026
9.33
9.75
9.27
9.49
9.49
18,680,027
Jun 29, 2026
9.22
9.43
9.00
9.33
9.33
18,286,924
Jun 26, 2026
9.56
9.61
9.23
9.24
9.24
14,138,400
Jun 25, 2026
9.88
9.91
9.56
9.57
9.57
16,157,568
Jun 24, 2026
10.06
10.25
9.89
9.91
9.91
12,700,261
Jun 23, 2026
10.29
10.46
10.02
10.06
10.06
15,381,472
Jun 22, 2026
10.52
10.54
9.97
10.30
10.30
18,867,328
Jun 18, 2026
10.73
10.83
10.49
10.54
10.54
11,306,947
Jun 17, 2026
10.78
10.99
10.60
10.77
10.77
11,110,683
Jun 16, 2026
10.80
10.96
10.65
10.84
10.84
11,810,979
Jun 15, 2026
10.67
11.15
10.65
10.88
10.88
16,616,735
Jun 12, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
10.50
10.64
10.37
10.54
10.54
11,693,667
Jun 11, 2026
10.53
10.65
10.29
10.40
10.30
10,598,873
Jun 10, 2026
10.87
10.92
10.53
10.59
10.49
10,890,311
Jun 9, 2026
11.02
11.08
10.81
10.97
10.86
10,592,800
Jun 8, 2026
11.26
11.33
10.82
10.96
10.85
18,375,988
Jun 5, 2026
11.51
11.77
11.23
11.47
11.36
16,692,039
Jun 4, 2026
11.35
11.65
11.31
11.46
11.35
12,493,052
Jun 3, 2026
11.47
11.58
11.30
11.45
11.34
12,145,300
Jun 2, 2026
11.50
11.61
11.28
11.47
11.36
12,832,194
Jun 1, 2026
11.50
11.77
11.46
11.51
11.40
16,041,189
May 29, 2026
12.12
12.24
11.49
11.57
11.46
17,001,137
May 28, 2026
12.26
12.26
11.81
12.12
12.00
15,847,073
May 27, 2026
12.62
12.83
12.18
12.26
12.14
18,459,995
May 26, 2026
12.68
12.96
12.45
12.66
12.54
19,304,665
May 25, 2026
13.00
13.10
12.71
12.72
12.60
19,926,162
May 22, 2026
13.16
13.23
12.72
13.05
12.92
25,703,446
May 21, 2026
12.39
13.50
12.39
13.09
12.96
45,073,431
May 20, 2026
12.50
12.50
12.22
12.39
12.27
14,843,363
May 19, 2026
12.74
12.83
12.36
12.52
12.40
15,781,142
May 18, 2026
12.88
12.90
12.43
12.71
12.59
17,436,278
May 15, 2026
13.00
13.34
12.75
12.95
12.83
23,076,413
May 14, 2026
13.70
13.70
12.96
13.00
12.88
26,439,674
May 13, 2026
13.20
13.84
13.05
13.60
13.47
32,092,452
May 12, 2026
13.16
13.46
12.95
13.29
13.16
25,424,884
May 11, 2026
13.43
13.44
13.05
13.15
13.02
24,131,163
May 8, 2026
13.00
13.51
12.88
13.42
13.29
25,836,093
May 7, 2026
13.13
13.13
12.72
13.01
12.88
24,220,988
May 6, 2026
13.42
13.45
12.92
13.07
12.94
33,423,423
Apr 30, 2026
13.94
14.18
13.23
13.29
13.16
40,366,300
Apr 29, 2026
13.16
13.38
12.91
13.22
13.09
18,994,700
Apr 28, 2026
14.02
14.02
13.22
13.33
13.20
20,036,581
Apr 27, 2026
13.66
14.52
13.65
14.01
13.88
22,241,852
Apr 24, 2026
13.70
13.97
13.54
13.82
13.69
12,203,994
Apr 23, 2026
13.93
13.99
13.65
13.74
13.61
10,773,500
Apr 22, 2026
13.90
14.07
13.74
13.98
13.85
11,571,801
Apr 21, 2026
14.24
14.24
13.73
13.91
13.78
13,463,172
Apr 20, 2026
14.14
14.35
14.06
14.23
14.09
12,091,469
Apr 17, 2026
14.25
14.30
14.03
14.14
14.00
13,820,548
Apr 16, 2026
14.26
14.65
14.12
14.36
14.22
12,914,128
Apr 15, 2026
14.19
14.58
14.11
14.18
14.04
14,236,857
Apr 14, 2026
14.39
14.43
14.00
14.07
13.93
12,774,949
Apr 13, 2026
14.21
14.49
14.06
14.33
14.19
13,117,800
Apr 10, 2026
14.09
14.39
14.02
14.17
14.03
10,415,200
Apr 9, 2026
14.00
14.11
13.93
14.00
13.87
9,773,956
Apr 8, 2026
14.00
14.16
13.90
14.15
14.01
15,485,900
Apr 7, 2026
13.43
13.78
13.32
13.73
13.60
15,632,706
Apr 3, 2026
13.53
13.66
13.24
13.35
13.22
9,576,333
Apr 2, 2026
13.60
13.75
13.38
13.50
13.37
14,946,686
Apr 1, 2026
13.70
13.79
13.28
13.57
13.44
22,254,840
Mar 31, 2026
13.80
13.83
13.13
13.18
13.05
30,072,652
Mar 30, 2026
14.19
14.38
13.98
14.15
14.01
12,066,711
Mar 27, 2026
14.05
14.41
13.97
14.39
14.25
8,330,900
Mar 26, 2026
14.35
14.48
14.13
14.20
14.06
9,362,666
Mar 25, 2026
14.01
14.32
14.01
14.31
14.17
10,588,646
Mar 24, 2026
14.10
14.25
13.57
14.00
13.87
17,618,823
Mar 23, 2026
14.25
14.51
13.75
13.83
13.70
16,979,555
Mar 20, 2026
14.92
15.13
14.50
14.60
14.46
11,421,926
Mar 19, 2026
14.92
15.09
14.78
14.88
14.74
9,917,086
Mar 18, 2026
15.26
15.46
14.90
15.12
14.97
14,903,900
Mar 17, 2026
15.14
15.96
15.12
15.29
15.14
24,552,809
Mar 16, 2026
14.95
15.06
14.66
15.06
14.92
11,722,600
Mar 13, 2026
15.15
15.20
14.95
14.98
14.84
9,140,228
Mar 12, 2026
15.30
15.39
15.03
15.15
15.00
11,255,867
Mar 11, 2026
15.70
15.75
15.25
15.30
15.15
13,888,741
Mar 10, 2026
15.59
15.91
15.50
15.69
15.54
11,868,300
Mar 9, 2026
15.71
15.71
15.11
15.40
15.25
21,707,314
Mar 6, 2026
15.56
16.15
15.41
15.84
15.69
15,499,845
Mar 5, 2026
15.54
15.74
15.31
15.56
15.41
13,862,831
Mar 4, 2026
15.47
15.64
15.17
15.31
15.16
14,848,622
Mar 3, 2026
16.24
16.47
15.40
15.60
15.45
19,279,790
Mar 2, 2026
16.44
16.54
16.08
16.22
16.06
17,744,297
Feb 27, 2026
16.59
16.93
16.50
16.75
16.59
11,749,370
Feb 26, 2026
16.71
16.80
16.41
16.73
16.57
12,437,200
Feb 25, 2026
16.88
17.06
16.48
16.80
16.64
17,102,732
Feb 24, 2026
16.91
17.08
16.54
16.59
16.43
18,550,554
Feb 13, 2026
16.34
16.81
16.25
16.40
16.24
15,324,662
Feb 12, 2026
16.33
16.65
16.26
16.34
16.18
10,157,768
Feb 11, 2026
16.26
16.53
16.22
16.33
16.17
13,488,250
Feb 10, 2026
16.61
16.82
16.19
16.29
16.13
17,339,620
Feb 9, 2026
16.82
17.16
16.52
16.66
16.50
14,112,945
Feb 6, 2026
16.43
16.85
16.36
16.56
16.40
11,671,299
Feb 5, 2026
16.80
16.85
16.50
16.66
16.50
12,796,120
Feb 4, 2026
16.54
17.25
16.40
16.78
16.62
21,106,873
Feb 3, 2026
16.43
16.65
16.22
16.52
16.36
17,774,787
Feb 2, 2026
16.68
16.94
16.22
16.28
16.12
23,354,750
Jan 30, 2026
17.23
17.50
16.51
16.95
16.79
32,182,890
Jan 29, 2026
17.10
18.66
17.07
17.35
17.18
44,026,572
Jan 28, 2026
17.39
17.55
16.97
17.16
17.00
20,639,698
Jan 27, 2026
16.89
17.59
16.75
17.38
17.21
28,268,177
Jan 26, 2026
17.50
17.73
16.72
16.97
16.81
27,972,974
Jan 23, 2026
16.92
17.48
16.72
17.44
17.27
30,388,644
Jan 22, 2026
17.19
17.24
16.77
16.85
16.69
19,813,143
Jan 21, 2026
16.34
17.45
16.25
17.20
17.03
28,811,896
Jan 20, 2026
17.04
17.17
16.39
16.50
16.34
24,010,247
Jan 19, 2026
16.69
17.29
16.65
17.19
17.02
26,712,969
Jan 16, 2026
17.08
17.24
16.69
16.78
16.62
34,357,856
Jan 15, 2026
16.96
17.93
16.96
17.23
17.06
50,360,359
Jan 14, 2026
16.30
17.16
16.30
16.62
16.46
65,822,234
Jan 13, 2026
17.08
17.08
15.90
16.37
16.21
83,383,603
Jan 12, 2026
15.63
15.79
15.35
15.53
15.38
24,600,713
Jan 9, 2026
15.60
15.80
15.37
15.52
15.37
21,846,150
Jan 8, 2026
15.87
15.90
15.47
15.63
15.48
24,086,419
Jan 7, 2026
15.98
16.18
15.77
15.98
15.83
32,131,603
Jan 6, 2026
14.91
16.22
14.86
16.06
15.91
41,986,650
Jan 5, 2026
14.99
15.27
14.80
15.04
14.90
21,250,999
Dec 31, 2025
15.49
15.50
14.90
14.93
14.79
21,004,764
Dec 30, 2025
15.10
15.52
14.90
15.28
15.13
23,878,155
Dec 29, 2025
15.54
15.78
15.10
15.22
15.07
36,083,578
Dec 26, 2025
15.64
15.97
15.47
15.80
15.65
37,907,231
Dec 25, 2025
15.77
16.00
15.54
15.60
15.45
43,092,761
Dec 24, 2025
15.31
16.27
15.31
15.93
15.78
61,076,659
Dec 23, 2025
14.90
15.50
14.47
15.16
15.01
76,705,349
Dec 22, 2025
13.94
15.05
13.94
15.05
14.91
24,355,706
Dec 19, 2025
12.90
13.74
12.88
13.68
13.55
31,795,241
Dec 18, 2025
12.78
13.16
12.66
12.90
12.78
13,652,440
Dec 17, 2025
12.60
13.03
12.53
12.86
12.74
18,766,917
Dec 16, 2025
12.79
12.98
12.46
12.68
12.56
23,262,971
Dec 15, 2025
12.39
12.59
12.37
12.42
12.30
8,159,716
Dec 12, 2025
12.59
12.62
12.30
12.40
12.28
8,995,900
Dec 11, 2025
12.65
12.74
12.52
12.53
12.41
8,139,939
Dec 10, 2025
12.50
12.66
12.48
12.61
12.49
7,394,562
Dec 9, 2025
12.59
12.80
12.54
12.58
12.46
8,919,200
Dec 8, 2025
12.64
12.64
12.50
12.55
12.43
7,143,390
Dec 5, 2025
12.31
12.61
12.26
12.59
12.47
8,380,720
Dec 4, 2025
12.30
12.37
12.22
12.33
12.21
5,994,461
Dec 3, 2025
12.35
12.39
12.22
12.28
12.16
5,578,985
Dec 2, 2025
12.40
12.43
12.21
12.29
12.17
6,858,447
Dec 1, 2025
12.13
12.38
12.11
12.38
12.26
9,420,161
Nov 28, 2025
12.06
12.15
11.94
12.10
11.98
6,418,031
Nov 27, 2025
11.95
12.18
11.90
12.05
11.93
8,307,100
Nov 26, 2025
11.85
12.05
11.80
11.94
11.83
6,313,940
Nov 25, 2025
11.85
12.01
11.78
11.87
11.76
8,425,914
Nov 24, 2025
11.65
11.90
11.54
11.84
11.73
9,377,741
Nov 21, 2025
11.95
12.03
11.57
11.57
11.46
12,493,069
Nov 20, 2025
12.02
12.15
11.95
11.97
11.85
7,182,060
Nov 19, 2025
12.16
12.25
11.91
11.97
11.85
12,265,097
Nov 18, 2025
12.13
12.34
12.02
12.15
12.03
13,902,387
Nov 17, 2025
12.75
12.77
12.33
12.37
12.25
15,849,732
Nov 14, 2025
12.91
13.10
12.77
12.77
12.65
10,709,405
Nov 13, 2025
12.98
13.15
12.86
13.09
12.96
10,475,021
Nov 12, 2025
13.17
13.19
12.80
12.93
12.81
11,832,379
Nov 11, 2025
13.32
13.36
13.10
13.13
13.00
13,300,056
Nov 10, 2025
13.70
13.82
13.16
13.28
13.15
20,938,186
Nov 7, 2025
13.85
14.05
13.55
13.79
13.66
16,715,306
Nov 6, 2025
13.78
13.93
13.57
13.82
13.69
12,923,702
Nov 5, 2025
13.50
13.86
13.45
13.79
13.66
16,245,213
Nov 4, 2025
14.15
14.26
13.70
13.77
13.64
18,007,419
Nov 3, 2025
14.07
14.23
13.88
14.00
13.87
20,986,480
