Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China flag China · Delayed Price · Currency is CNY
10.19
+0.16 (1.60%)
Oct 29, 2025, 2:45 PM CST

SHE:002176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.9910.359.9110.3210.322.89%130,747,610
Oct 28, 20259.9710.209.9110.0310.03-76,952,324
Oct 27, 202510.1310.159.8410.0310.030.80%91,863,307
Oct 24, 20259.8610.309.819.959.951.32%124,152,326
Oct 23, 20259.679.889.469.829.820.20%95,427,070
Oct 22, 20259.9010.259.559.809.80-2.00%126,854,671
Oct 21, 202510.0210.399.9010.0010.000.50%118,362,619
Oct 20, 202510.1910.259.859.959.95-0.40%97,042,486
Oct 17, 202510.5010.659.989.999.99-3.85%190,223,543
Oct 16, 20259.7110.739.6510.3910.396.56%250,624,053
Oct 15, 20259.709.959.549.759.750.83%61,563,066
Oct 14, 202510.1410.189.619.679.67-3.40%78,530,087
Oct 13, 20259.3610.109.3210.0110.010.50%94,626,549
Oct 10, 202510.2010.459.919.969.96-2.83%103,927,524
Oct 9, 202510.2010.3510.0110.2510.252.30%128,070,662
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