Shanghai Morn Electric Equipment Co., Ltd. (SHE:002451)
China · Delayed Price · Currency is CNY 8.13
+0.74 (10.01%)
Aug 25, 2026, 3:04 PM CST
SHE:002451 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.21 | 7.80 | 6.99 | 7.39 | 7.39 | 2.92% | 34,888,623 |
| Aug 21, 2026 | 7.22 | 7.25 | 7.06 | 7.18 | 7.18 | -0.83% | 5,203,033 |
| Aug 20, 2026 | 7.26 | 7.26 | 7.15 | 7.24 | 7.24 | 1.12% | 5,132,900 |
| Aug 19, 2026 | 7.38 | 7.38 | 7.14 | 7.16 | 7.16 | -2.98% | 8,662,500 |
| Aug 18, 2026 | 7.50 | 7.50 | 7.31 | 7.38 | 7.38 | -0.94% | 6,696,911 |
| Aug 17, 2026 | 7.42 | 7.47 | 7.30 | 7.45 | 7.45 | 0.68% | 6,134,957 |
| Aug 14, 2026 | 7.49 | 7.49 | 7.30 | 7.40 | 7.40 | -0.54% | 6,831,100 |
| Aug 13, 2026 | 7.53 | 7.56 | 7.41 | 7.44 | 7.44 | -1.20% | 8,651,447 |
| Aug 12, 2026 | 7.41 | 7.53 | 7.37 | 7.53 | 7.53 | 1.62% | 8,119,270 |
| Aug 11, 2026 | 7.43 | 7.50 | 7.31 | 7.41 | 7.41 | -1.33% | 9,972,512 |
| Aug 10, 2026 | 7.23 | 7.51 | 7.23 | 7.51 | 7.51 | 4.02% | 17,627,400 |
| Aug 7, 2026 | 7.33 | 7.33 | 7.11 | 7.22 | 7.22 | -1.63% | 9,963,188 |
| Aug 6, 2026 | 7.30 | 7.37 | 7.21 | 7.34 | 7.34 | 0.27% | 10,833,600 |
| Aug 5, 2026 | 7.30 | 7.37 | 7.24 | 7.32 | 7.32 | 0.27% | 14,646,894 |
| Aug 4, 2026 | 7.27 | 7.36 | 7.24 | 7.30 | 7.30 | 0.83% | 14,696,170 |
| Aug 3, 2026 | 6.99 | 7.28 | 6.98 | 7.24 | 7.24 | 3.28% | 19,159,890 |
| Jul 31, 2026 | 6.80 | 7.01 | 6.80 | 7.01 | 7.01 | 1.59% | 19,993,595 |
| Jul 30, 2026 | 7.21 | 7.30 | 6.86 | 6.90 | 6.90 | -2.13% | 28,953,411 |
| Jul 29, 2026 | 6.92 | 7.16 | 6.81 | 7.05 | 7.05 | 2.47% | 19,622,900 |
| Jul 28, 2026 | 6.97 | 7.07 | 6.81 | 6.88 | 6.88 | -0.43% | 15,819,618 |
| Jul 27, 2026 | 6.64 | 6.91 | 6.59 | 6.91 | 6.91 | 3.75% | 23,875,082 |
| Jul 24, 2026 | 7.09 | 7.10 | 6.66 | 6.66 | 6.66 | -2.35% | 33,904,272 |
| Jul 23, 2026 | 6.16 | 6.82 | 6.15 | 6.82 | 6.82 | 10.00% | 18,577,706 |
| Jul 22, 2026 | 6.34 | 6.37 | 6.16 | 6.20 | 6.20 | -2.36% | 8,495,001 |
| Jul 21, 2026 | 6.36 | 6.44 | 6.02 | 6.35 | 6.35 | 0.47% | 12,632,612 |
| Jul 20, 2026 | 6.43 | 6.71 | 6.25 | 6.32 | 6.32 | -2.32% | 14,365,190 |
| Jul 17, 2026 | 6.80 | 6.84 | 6.42 | 6.47 | 6.47 | -3.58% | 11,820,267 |
| Jul 16, 2026 | 6.64 | 6.82 | 6.51 | 6.71 | 6.71 | 1.21% | 10,719,772 |
| Jul 15, 2026 | 6.60 | 6.74 | 6.56 | 6.63 | 6.63 | 0.76% | 8,610,900 |
| Jul 14, 2026 | 6.54 | 6.59 | 6.37 | 6.58 | 6.58 | 1.23% | 7,524,700 |
| Jul 13, 2026 | 6.74 | 6.81 | 6.48 | 6.50 | 6.50 | -4.55% | 7,899,303 |
| Jul 10, 2026 | 6.70 | 6.98 | 6.60 | 6.81 | 6.81 | 1.19% | 9,316,900 |
| Jul 9, 2026 | 6.80 | 6.82 | 6.48 | 6.73 | 6.73 | -0.30% | 8,191,864 |
| Jul 8, 2026 | 6.89 | 6.89 | 6.69 | 6.75 | 6.75 | -1.60% | 6,453,700 |
| Jul 7, 2026 | 7.03 | 7.13 | 6.83 | 6.86 | 6.86 | -2.70% | 7,573,300 |
| Jul 6, 2026 | 7.31 | 7.35 | 7.03 | 7.05 | 7.05 | -2.76% | 8,879,752 |
| Jul 3, 2026 | 7.15 | 7.31 | 7.08 | 7.25 | 7.25 | 1.97% | 8,578,447 |
| Jul 2, 2026 | 7.10 | 7.33 | 7.02 | 7.11 | 7.11 | 0.14% | 10,694,220 |
| Jul 1, 2026 | 7.00 | 7.22 | 6.95 | 7.10 | 7.10 | 0.85% | 11,595,350 |
| Jun 30, 2026 | 7.14 | 7.14 | 6.95 | 7.04 | 7.04 | -0.42% | 7,697,032 |
| Jun 29, 2026 | 7.11 | 7.17 | 6.86 | 7.07 | 7.07 | -0.42% | 11,914,300 |
| Jun 26, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 7.10 | -2.74% | 9,734,100 |
| Jun 25, 2026 | 7.54 | 7.54 | 7.20 | 7.30 | 7.30 | -3.31% | 10,337,180 |
| Jun 24, 2026 | 7.75 | 7.75 | 7.45 | 7.55 | 7.55 | -2.71% | 9,229,800 |
| Jun 23, 2026 | 7.75 | 7.94 | 7.68 | 7.76 | 7.76 | -0.26% | 8,667,403 |
| Jun 22, 2026 | 7.61 | 7.79 | 7.38 | 7.78 | 7.78 | 1.97% | 12,264,460 |
| Jun 18, 2026 | 7.70 | 7.74 | 7.57 | 7.63 | 7.63 | -0.91% | 8,116,068 |
| Jun 17, 2026 | 8.01 | 8.05 | 7.66 | 7.70 | 7.70 | -3.87% | 11,694,600 |
| Jun 16, 2026 | 7.88 | 8.10 | 7.71 | 8.01 | 8.01 | 1.78% | 9,656,400 |
| Jun 15, 2026 | 7.85 | 7.97 | 7.77 | 7.87 | 7.87 | 1.68% | 7,925,955 |