Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China · Delayed Price · Currency is CNY 11.03
-1.23 (-10.03%)
Nov 21, 2025, 3:04 PM CST
SHE:002176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 11.50 | 11.64 | 11.03 | 11.03 | 11.03 | -10.03% | 137,313,400 |
| Nov 20, 2025 | 12.10 | 12.87 | 12.00 | 12.26 | 12.26 | 0.66% | 217,095,300 |
| Nov 19, 2025 | 12.00 | 12.58 | 11.99 | 12.18 | 12.18 | 2.18% | 226,288,500 |
| Nov 18, 2025 | 12.50 | 12.58 | 11.83 | 11.92 | 11.92 | -3.48% | 168,783,000 |
| Nov 17, 2025 | 11.76 | 12.50 | 11.75 | 12.35 | 12.35 | 6.93% | 223,187,300 |
| Nov 14, 2025 | 11.90 | 12.10 | 11.55 | 11.55 | 11.55 | -5.17% | 145,976,900 |
| Nov 13, 2025 | 11.57 | 12.39 | 11.55 | 12.18 | 12.18 | 5.73% | 203,812,600 |
| Nov 12, 2025 | 11.61 | 11.80 | 11.26 | 11.52 | 11.52 | -1.12% | 131,222,600 |
| Nov 11, 2025 | 11.85 | 11.97 | 11.61 | 11.65 | 11.65 | -1.35% | 153,023,800 |
| Nov 10, 2025 | 11.98 | 12.42 | 11.70 | 11.81 | 11.81 | 0.43% | 282,597,000 |
| Nov 7, 2025 | 11.40 | 12.26 | 11.28 | 11.76 | 11.76 | 5.09% | 307,757,600 |
| Nov 6, 2025 | 10.89 | 11.25 | 10.76 | 11.19 | 11.19 | 2.19% | 166,168,100 |
| Nov 5, 2025 | 10.82 | 11.10 | 10.65 | 10.95 | 10.95 | 1.01% | 151,039,900 |
| Nov 4, 2025 | 11.15 | 11.29 | 10.75 | 10.84 | 10.84 | -2.69% | 147,619,000 |
| Nov 3, 2025 | 11.22 | 11.30 | 10.92 | 11.14 | 11.14 | -1.50% | 194,333,500 |
| Oct 31, 2025 | 11.59 | 11.93 | 11.28 | 11.31 | 11.31 | -0.35% | 396,238,300 |
| Oct 30, 2025 | 10.25 | 11.35 | 10.22 | 11.35 | 11.35 | 9.98% | 339,078,200 |
| Oct 29, 2025 | 9.99 | 10.35 | 9.91 | 10.32 | 10.32 | 2.89% | 128,212,400 |
| Oct 28, 2025 | 9.97 | 10.20 | 9.91 | 10.03 | 10.03 | - | 76,952,320 |
| Oct 27, 2025 | 10.13 | 10.15 | 9.84 | 10.03 | 10.03 | 0.80% | 90,587,500 |
| Oct 24, 2025 | 9.86 | 10.30 | 9.81 | 9.95 | 9.95 | 1.32% | 123,218,100 |
| Oct 23, 2025 | 9.67 | 9.88 | 9.46 | 9.82 | 9.82 | 0.20% | 94,622,770 |
| Oct 22, 2025 | 9.90 | 10.25 | 9.55 | 9.80 | 9.80 | -2.00% | 125,976,400 |
| Oct 21, 2025 | 10.02 | 10.39 | 9.90 | 10.00 | 10.00 | 0.50% | 118,362,600 |
| Oct 20, 2025 | 10.19 | 10.25 | 9.85 | 9.95 | 9.95 | -0.40% | 97,042,480 |
| Oct 17, 2025 | 10.50 | 10.65 | 9.98 | 9.99 | 9.99 | -3.85% | 186,485,200 |
| Oct 16, 2025 | 9.71 | 10.73 | 9.65 | 10.39 | 10.39 | 6.56% | 247,120,100 |
| Oct 15, 2025 | 9.70 | 9.95 | 9.54 | 9.75 | 9.75 | 0.83% | 61,563,060 |
| Oct 14, 2025 | 10.14 | 10.18 | 9.61 | 9.67 | 9.67 | -3.40% | 78,530,080 |
| Oct 13, 2025 | 9.36 | 10.10 | 9.32 | 10.01 | 10.01 | 0.50% | 94,626,540 |
| Oct 10, 2025 | 10.20 | 10.45 | 9.91 | 9.96 | 9.96 | -2.83% | 103,927,500 |
| Oct 9, 2025 | 10.20 | 10.35 | 10.01 | 10.25 | 10.25 | 2.30% | 125,870,000 |
| Sep 30, 2025 | 9.82 | 10.18 | 9.72 | 10.02 | 10.02 | 2.24% | 103,834,900 |
| Sep 29, 2025 | 9.61 | 9.83 | 9.59 | 9.80 | 9.80 | 1.87% | 72,706,180 |
| Sep 26, 2025 | 9.68 | 9.87 | 9.60 | 9.62 | 9.62 | -1.43% | 62,787,060 |
| Sep 25, 2025 | 9.84 | 10.11 | 9.73 | 9.76 | 9.76 | - | 84,071,480 |
| Sep 24, 2025 | 9.58 | 9.87 | 9.48 | 9.76 | 9.76 | 1.77% | 85,059,090 |
| Sep 23, 2025 | 9.78 | 9.80 | 9.40 | 9.59 | 9.59 | -2.04% | 91,124,260 |
| Sep 22, 2025 | 9.90 | 10.20 | 9.70 | 9.79 | 9.79 | -1.31% | 97,750,350 |
| Sep 19, 2025 | 9.96 | 10.28 | 9.83 | 9.92 | 9.92 | -1.49% | 123,144,400 |
| Sep 18, 2025 | 10.11 | 10.39 | 9.89 | 10.07 | 10.07 | -0.69% | 183,470,600 |
| Sep 17, 2025 | 10.02 | 10.34 | 9.87 | 10.14 | 10.14 | 1.30% | 156,278,000 |
| Sep 16, 2025 | 10.14 | 10.20 | 9.77 | 10.01 | 10.01 | -2.25% | 161,706,300 |
| Sep 15, 2025 | 9.90 | 10.30 | 9.86 | 10.24 | 10.24 | 4.07% | 185,977,300 |
| Sep 12, 2025 | 9.82 | 10.13 | 9.67 | 9.84 | 9.84 | 0.41% | 143,702,700 |
| Sep 11, 2025 | 9.77 | 9.91 | 9.65 | 9.80 | 9.80 | 0.31% | 116,643,000 |
| Sep 10, 2025 | 9.82 | 10.10 | 9.69 | 9.77 | 9.77 | -4.31% | 188,472,500 |
| Sep 9, 2025 | 10.06 | 10.70 | 9.91 | 10.21 | 10.21 | 3.03% | 291,861,100 |
| Sep 8, 2025 | 9.10 | 9.91 | 8.91 | 9.91 | 9.91 | 9.99% | 227,010,300 |
| Sep 5, 2025 | 8.52 | 9.04 | 8.51 | 9.01 | 9.01 | 5.13% | 108,912,000 |