Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China · Delayed Price · Currency is CNY 8.61
+0.41 (5.00%)
Sep 30, 2026, 3:04 PM CST
SHE:002176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.42 | 8.79 | 8.16 | 8.61 | - | 5.00% | 61,285,065 |
| Sep 29, 2026 | 8.02 | 8.26 | 8.02 | 8.20 | 8.20 | 1.49% | 25,198,100 |
| Sep 28, 2026 | 8.29 | 8.29 | 8.01 | 8.08 | 8.08 | -2.53% | 29,462,265 |
| Sep 24, 2026 | 8.42 | 8.45 | 8.27 | 8.29 | 8.29 | -1.31% | 21,065,287 |
| Sep 23, 2026 | 8.55 | 8.58 | 8.37 | 8.40 | 8.40 | -2.33% | 33,270,517 |
| Sep 22, 2026 | 8.57 | 8.67 | 8.56 | 8.60 | 8.60 | 0.47% | 30,830,943 |
| Sep 21, 2026 | 8.52 | 8.62 | 8.47 | 8.56 | 8.56 | 0.35% | 31,090,047 |
| Sep 18, 2026 | 8.60 | 8.62 | 8.47 | 8.53 | 8.53 | - | 26,658,995 |
| Sep 17, 2026 | 8.56 | 8.63 | 8.45 | 8.53 | 8.53 | -0.58% | 23,828,030 |
| Sep 16, 2026 | 8.57 | 8.67 | 8.43 | 8.58 | 8.58 | -0.35% | 26,963,078 |
| Sep 15, 2026 | 8.77 | 8.77 | 8.59 | 8.61 | 8.61 | -1.94% | 23,816,320 |
| Sep 14, 2026 | 8.53 | 8.83 | 8.47 | 8.78 | 8.78 | 2.33% | 29,685,910 |
| Sep 11, 2026 | 8.77 | 8.79 | 8.36 | 8.58 | 8.58 | -3.49% | 49,980,946 |
| 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 |