Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China · Delayed Price · Currency is CNY 9.98
-0.26 (-2.54%)
Sep 16, 2025, 2:45 PM CST
SHE:002176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.90 | 10.30 | 9.86 | 10.24 | 10.24 | 4.07% | 185,977,389 |
| Sep 12, 2025 | 9.82 | 10.13 | 9.67 | 9.84 | 9.84 | 0.41% | 145,282,421 |
| Sep 11, 2025 | 9.77 | 9.91 | 9.65 | 9.80 | 9.80 | 0.31% | 118,440,995 |
| Sep 10, 2025 | 9.82 | 10.10 | 9.69 | 9.77 | 9.77 | -4.31% | 190,056,206 |
| Sep 9, 2025 | 10.06 | 10.70 | 9.91 | 10.21 | 10.21 | 3.03% | 294,075,825 |
| Sep 8, 2025 | 9.10 | 9.91 | 8.91 | 9.91 | 9.91 | 9.99% | 227,923,479 |
| Sep 5, 2025 | 8.52 | 9.04 | 8.51 | 9.01 | 9.01 | 5.13% | 110,361,060 |
| Sep 4, 2025 | 8.55 | 8.83 | 8.41 | 8.57 | 8.57 | 0.59% | 74,769,392 |
| Sep 3, 2025 | 8.64 | 8.80 | 8.49 | 8.52 | 8.52 | -1.39% | 48,823,836 |
| Sep 2, 2025 | 8.88 | 8.89 | 8.57 | 8.64 | 8.64 | -2.15% | 57,708,271 |
| Sep 1, 2025 | 8.88 | 8.90 | 8.77 | 8.83 | 8.83 | -0.45% | 51,840,496 |
| Aug 29, 2025 | 8.79 | 9.02 | 8.73 | 8.87 | 8.87 | 1.03% | 77,433,145 |
| Aug 28, 2025 | 8.71 | 8.86 | 8.41 | 8.78 | 8.78 | -0.23% | 85,343,003 |
| Aug 27, 2025 | 9.05 | 9.14 | 8.80 | 8.80 | 8.80 | -2.65% | 93,818,985 |
| Aug 26, 2025 | 9.13 | 9.14 | 9.00 | 9.04 | 9.04 | -1.20% | 72,281,798 |
| Aug 25, 2025 | 9.00 | 9.27 | 9.00 | 9.15 | 9.15 | 1.67% | 103,785,011 |
| Aug 22, 2025 | 8.87 | 9.07 | 8.86 | 9.00 | 9.00 | 0.11% | 72,941,257 |
| Aug 21, 2025 | 9.15 | 9.24 | 8.94 | 8.99 | 8.99 | -2.39% | 113,534,835 |
| Aug 20, 2025 | 9.26 | 9.51 | 9.09 | 9.21 | 9.21 | -0.75% | 131,189,862 |
| Aug 19, 2025 | 9.41 | 9.44 | 9.18 | 9.28 | 9.28 | -2.11% | 147,669,250 |
| Aug 18, 2025 | 9.57 | 9.74 | 9.44 | 9.48 | 9.48 | 2.16% | 196,212,270 |
| Aug 15, 2025 | 9.08 | 9.56 | 9.05 | 9.28 | 9.28 | 1.09% | 187,740,992 |
| Aug 14, 2025 | 9.97 | 9.97 | 9.10 | 9.18 | 9.18 | -5.75% | 256,165,558 |
| Aug 13, 2025 | 9.50 | 9.98 | 9.38 | 9.74 | 9.74 | 1.99% | 364,992,892 |
| Aug 12, 2025 | 9.15 | 9.55 | 8.97 | 9.55 | 9.55 | 10.02% | 387,061,036 |
| Aug 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 10.01% | 39,557,381 |
| Aug 8, 2025 | 7.87 | 8.00 | 7.84 | 7.89 | 7.89 | 0.13% | 61,469,019 |
| Aug 7, 2025 | 7.60 | 8.07 | 7.47 | 7.88 | 7.88 | 4.10% | 92,705,065 |
| Aug 6, 2025 | 7.54 | 7.59 | 7.50 | 7.57 | 7.57 | 0.13% | 29,250,520 |
| Aug 5, 2025 | 7.60 | 7.61 | 7.51 | 7.56 | 7.56 | -0.40% | 28,608,168 |
| Aug 4, 2025 | 7.55 | 7.60 | 7.48 | 7.59 | 7.59 | - | 28,065,358 |
| Aug 1, 2025 | 7.52 | 7.66 | 7.50 | 7.59 | 7.59 | 0.40% | 36,119,480 |
| Jul 31, 2025 | 7.72 | 7.78 | 7.52 | 7.56 | 7.56 | -3.45% | 63,563,367 |
| Jul 30, 2025 | 8.12 | 8.17 | 7.75 | 7.83 | 7.83 | -3.57% | 102,904,598 |
| Jul 29, 2025 | 8.10 | 8.50 | 7.86 | 8.12 | 8.12 | 4.91% | 183,665,382 |
| Jul 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 25, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 22, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 21, 2025 | 7.70 | 7.81 | 7.58 | 7.74 | 7.74 | 1.18% | 84,624,777 |
| Jul 18, 2025 | 7.35 | 7.73 | 7.35 | 7.65 | 7.65 | 4.08% | 103,874,421 |
| Jul 17, 2025 | 7.20 | 7.45 | 7.17 | 7.35 | 7.35 | 2.08% | 48,133,503 |
| Jul 16, 2025 | 7.23 | 7.27 | 7.18 | 7.20 | 7.20 | -0.41% | 22,792,600 |
| Jul 15, 2025 | 7.32 | 7.42 | 7.17 | 7.23 | 7.23 | -2.82% | 48,672,309 |
| Jul 14, 2025 | 7.42 | 7.65 | 7.41 | 7.44 | 7.44 | 2.06% | 71,118,198 |
| Jul 11, 2025 | 7.26 | 7.34 | 7.21 | 7.29 | 7.29 | 0.69% | 32,411,192 |
| Jul 10, 2025 | 7.24 | 7.29 | 7.21 | 7.24 | 7.24 | 0.14% | 19,153,974 |
| Jul 9, 2025 | 7.26 | 7.30 | 7.20 | 7.23 | 7.23 | -0.41% | 22,319,985 |
| Jul 8, 2025 | 7.11 | 7.28 | 7.11 | 7.26 | 7.26 | 2.11% | 33,501,001 |