Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China flag China · Delayed Price · Currency is CNY
10.02
+0.22 (2.24%)
Sep 30, 2025, 3:04 PM CST

SHE:002176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20259.8210.189.7210.0210.022.24%105,192,524
Sep 29, 20259.619.839.599.809.801.87%74,071,388
Sep 26, 20259.689.879.609.629.62-1.43%63,394,868
Sep 25, 20259.8410.119.739.769.76-84,071,484
Sep 24, 20259.589.879.489.769.761.77%85,059,099
Sep 23, 20259.789.809.409.599.59-2.04%91,124,261
Sep 22, 20259.9010.209.709.799.79-1.31%97,750,357
Sep 19, 20259.9610.289.839.929.92-1.49%123,144,458
Sep 18, 202510.1110.399.8910.0710.07-0.69%183,470,639
Sep 17, 202510.0210.349.8710.1410.141.30%157,786,590
Sep 16, 202510.1410.209.7710.0110.01-2.25%162,724,132
Sep 15, 20259.9010.309.8610.2410.244.07%185,977,389
Sep 12, 20259.8210.139.679.849.840.41%145,282,421
Sep 11, 20259.779.919.659.809.800.31%118,440,995
Sep 10, 20259.8210.109.699.779.77-4.31%190,056,206
Sep 9, 202510.0610.709.9110.2110.213.03%294,075,825
Sep 8, 20259.109.918.919.919.919.99%227,923,479
Sep 5, 20258.529.048.519.019.015.13%110,361,060
Sep 4, 20258.558.838.418.578.570.59%74,769,392
Sep 3, 20258.648.808.498.528.52-1.39%48,823,836
Sep 2, 20258.888.898.578.648.64-2.15%57,708,271
Sep 1, 20258.888.908.778.838.83-0.45%51,840,496
Aug 29, 20258.799.028.738.878.871.03%77,433,145
Aug 28, 20258.718.868.418.788.78-0.23%85,343,003
Aug 27, 20259.059.148.808.808.80-2.65%93,818,985
Aug 26, 20259.139.149.009.049.04-1.20%72,281,798
Aug 25, 20259.009.279.009.159.151.67%103,785,011
Aug 22, 20258.879.078.869.009.000.11%72,941,257
Aug 21, 20259.159.248.948.998.99-2.39%113,534,835
Aug 20, 20259.269.519.099.219.21-0.75%131,189,862
Aug 19, 20259.419.449.189.289.28-2.11%147,669,250
Aug 18, 20259.579.749.449.489.482.16%196,212,270
Aug 15, 20259.089.569.059.289.281.09%187,740,992
Aug 14, 20259.979.979.109.189.18-5.75%256,165,558
Aug 13, 20259.509.989.389.749.741.99%364,992,892
Aug 12, 20259.159.558.979.559.5510.02%387,061,036
Aug 11, 20258.688.688.688.688.6810.01%39,557,381
Aug 8, 20257.878.007.847.897.890.13%61,469,019
Aug 7, 20257.608.077.477.887.884.10%92,705,065
Aug 6, 20257.547.597.507.577.570.13%29,250,520
Aug 5, 20257.607.617.517.567.56-0.40%28,608,168
Aug 4, 20257.557.607.487.597.59-28,065,358
Aug 1, 20257.527.667.507.597.590.40%36,119,480
Jul 31, 20257.727.787.527.567.56-3.45%63,563,367
Jul 30, 20258.128.177.757.837.83-3.57%102,904,598
Jul 29, 20258.108.507.868.128.124.91%183,665,382
Jul 28, 20257.747.747.747.747.74--
Jul 25, 20257.747.747.747.747.74--
Jul 24, 20257.747.747.747.747.74--
Jul 23, 20257.747.747.747.747.74--