Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China · Delayed Price · Currency is CNY 8.89
-0.13 (-1.44%)
Sep 10, 2026, 3:04 PM CST
SHE:002176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.98 | 8.98 | 8.82 | 8.89 | 8.89 | -1.44% | 24,875,240 |
| Sep 9, 2026 | 9.13 | 9.15 | 9.00 | 9.02 | 9.02 | -1.20% | 36,266,296 |
| Sep 8, 2026 | 8.91 | 9.16 | 8.88 | 9.13 | 9.13 | 2.70% | 62,836,910 |
| Sep 7, 2026 | 8.73 | 8.97 | 8.60 | 8.89 | 8.89 | 2.07% | 42,330,469 |
| Sep 4, 2026 | 8.87 | 9.06 | 8.67 | 8.71 | 8.71 | -1.80% | 49,809,635 |
| Sep 3, 2026 | 8.90 | 9.09 | 8.85 | 8.87 | 8.87 | 0.11% | 36,815,987 |
| Sep 2, 2026 | 9.06 | 9.07 | 8.79 | 8.86 | 8.86 | -3.17% | 50,590,561 |
| Sep 1, 2026 | 9.28 | 9.32 | 9.03 | 9.15 | 9.15 | -1.08% | 50,960,406 |
| Aug 31, 2026 | 8.95 | 9.27 | 8.90 | 9.25 | 9.25 | 2.10% | 65,370,030 |
| Aug 28, 2026 | 8.91 | 9.14 | 8.85 | 9.06 | 9.06 | 1.68% | 69,085,168 |
| Aug 27, 2026 | 8.79 | 8.93 | 8.62 | 8.91 | 8.91 | -0.22% | 82,644,213 |
| Aug 26, 2026 | 8.94 | 9.07 | 8.76 | 8.93 | 8.93 | -4.49% | 121,334,000 |
| Aug 25, 2026 | 10.07 | 10.07 | 9.35 | 9.35 | 9.35 | 2.19% | 176,172,705 |
| Aug 24, 2026 | 9.20 | 9.35 | 8.96 | 9.15 | 9.15 | 1.22% | 53,790,235 |
| Aug 21, 2026 | 8.80 | 9.22 | 8.71 | 9.04 | 9.04 | 2.26% | 53,131,629 |
| Aug 20, 2026 | 9.07 | 9.09 | 8.82 | 8.84 | 8.84 | -0.90% | 39,954,008 |
| Aug 19, 2026 | 9.25 | 9.31 | 8.90 | 8.92 | 8.92 | -4.80% | 62,930,319 |
| Aug 18, 2026 | 9.34 | 9.60 | 9.22 | 9.37 | 9.37 | 0.32% | 64,015,310 |
| Aug 17, 2026 | 9.39 | 9.41 | 9.16 | 9.34 | 9.34 | -0.64% | 49,248,866 |
| Aug 14, 2026 | 9.57 | 9.73 | 9.26 | 9.40 | 9.40 | -0.74% | 71,116,390 |
| Aug 13, 2026 | 9.44 | 9.65 | 9.38 | 9.47 | 9.47 | 0.74% | 76,660,390 |
| Aug 12, 2026 | 9.26 | 9.65 | 9.24 | 9.40 | 9.40 | 1.62% | 79,521,557 |
| Aug 11, 2026 | 9.22 | 9.35 | 9.16 | 9.25 | 9.25 | -0.54% | 50,225,394 |
| Aug 10, 2026 | 9.45 | 9.47 | 9.25 | 9.30 | 9.30 | -0.53% | 71,076,320 |
| Aug 7, 2026 | 9.36 | 9.46 | 9.01 | 9.35 | 9.35 | 0.54% | 81,839,375 |
| Aug 6, 2026 | 9.50 | 9.65 | 9.21 | 9.30 | 9.30 | -1.80% | 99,256,880 |
| Aug 5, 2026 | 9.19 | 9.50 | 9.15 | 9.47 | 9.47 | 2.16% | 111,179,935 |
| Aug 4, 2026 | 9.10 | 9.33 | 8.90 | 9.27 | 9.27 | 2.66% | 146,035,968 |
| Aug 3, 2026 | 8.23 | 9.03 | 8.13 | 9.03 | 9.03 | 9.99% | 62,293,630 |
| Jul 31, 2026 | 8.21 | 8.30 | 8.16 | 8.21 | 8.21 | 0.61% | 56,478,051 |
| Jul 30, 2026 | 8.17 | 8.32 | 8.11 | 8.16 | 8.16 | -0.61% | 54,510,834 |
| Jul 29, 2026 | 7.99 | 8.29 | 7.75 | 8.21 | 8.21 | 3.40% | 69,380,398 |
| Jul 28, 2026 | 7.92 | 8.13 | 7.90 | 7.94 | 7.94 | -1.00% | 49,032,383 |
| Jul 27, 2026 | 7.80 | 8.02 | 7.72 | 8.02 | 8.02 | 3.89% | 52,374,770 |
| Jul 24, 2026 | 7.88 | 8.01 | 7.72 | 7.72 | 7.72 | -3.38% | 54,567,989 |
| Jul 23, 2026 | 7.59 | 7.99 | 7.55 | 7.99 | 7.99 | 5.97% | 88,621,670 |
| Jul 22, 2026 | 7.59 | 7.70 | 7.48 | 7.54 | 7.54 | -1.31% | 56,171,200 |
| Jul 21, 2026 | 7.46 | 7.65 | 7.23 | 7.64 | 7.64 | 2.55% | 80,861,590 |
| Jul 20, 2026 | 7.73 | 7.81 | 7.32 | 7.45 | 7.45 | -2.99% | 74,052,735 |
| Jul 17, 2026 | 8.03 | 8.25 | 7.68 | 7.68 | 7.68 | -4.12% | 74,783,034 |
| Jul 16, 2026 | 8.01 | 8.16 | 7.93 | 8.01 | 8.01 | -1.23% | 51,901,154 |
| Jul 15, 2026 | 8.35 | 8.35 | 8.05 | 8.11 | 8.11 | -1.82% | 50,647,120 |
| Jul 14, 2026 | 8.12 | 8.28 | 7.97 | 8.26 | 8.26 | 1.85% | 53,875,059 |
| Jul 13, 2026 | 8.63 | 8.63 | 8.10 | 8.11 | 8.11 | -6.35% | 70,146,025 |
| Jul 10, 2026 | 8.65 | 8.84 | 8.45 | 8.66 | 8.66 | 0.35% | 71,902,391 |
| Jul 9, 2026 | 8.91 | 8.98 | 8.34 | 8.63 | 8.63 | -3.25% | 94,384,437 |
| Jul 8, 2026 | 9.53 | 9.59 | 8.91 | 8.92 | 8.92 | -7.18% | 87,365,670 |
| Jul 7, 2026 | 9.97 | 10.10 | 9.56 | 9.61 | 9.61 | -2.73% | 61,219,670 |
| Jul 6, 2026 | 10.29 | 10.45 | 9.84 | 9.88 | 9.88 | -2.85% | 93,366,740 |
| Jul 3, 2026 | 10.32 | 10.35 | 9.94 | 10.17 | 10.17 | 0.30% | 86,626,177 |