Shanghai Morn Electric Equipment Co., Ltd. (SHE:002451)
China · Delayed Price · Currency is CNY 7.01
+0.11 (1.59%)
Jul 31, 2026, 3:05 PM CST
SHE:002451 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.70 | 7.85 | 7.62 | 7.74 | 7.74 | 1.44% | 8,768,000 |
| Jun 11, 2026 | 7.69 | 7.76 | 7.53 | 7.63 | 7.63 | -1.42% | 6,731,700 |
| Jun 10, 2026 | 7.82 | 7.82 | 7.55 | 7.74 | 7.74 | -2.03% | 9,395,189 |
| Jun 9, 2026 | 7.95 | 8.00 | 7.81 | 7.90 | 7.90 | 0.64% | 7,335,214 |
| Jun 8, 2026 | 8.00 | 8.19 | 7.71 | 7.85 | 7.85 | -4.50% | 9,954,780 |
| Jun 5, 2026 | 8.20 | 8.32 | 7.96 | 8.22 | 8.22 | 0.86% | 9,973,100 |
| Jun 4, 2026 | 8.25 | 8.35 | 8.10 | 8.15 | 8.15 | -2.04% | 7,455,000 |
| Jun 3, 2026 | 8.31 | 8.39 | 8.22 | 8.32 | 8.32 | -0.48% | 7,135,700 |
| Jun 2, 2026 | 8.57 | 8.65 | 8.18 | 8.36 | 8.36 | -2.90% | 9,604,114 |
| Jun 1, 2026 | 8.37 | 8.69 | 8.31 | 8.61 | 8.61 | 2.62% | 8,852,116 |
| May 29, 2026 | 8.72 | 8.72 | 8.36 | 8.40 | 8.39 | -3.45% | 9,757,400 |
| May 28, 2026 | 8.40 | 8.70 | 8.38 | 8.70 | 8.69 | 2.96% | 10,140,980 |
| May 27, 2026 | 8.63 | 8.75 | 8.41 | 8.45 | 8.44 | -2.54% | 9,645,256 |
| May 26, 2026 | 8.84 | 8.87 | 8.53 | 8.67 | 8.66 | -3.02% | 11,836,300 |
| May 25, 2026 | 8.99 | 9.32 | 8.83 | 8.94 | 8.93 | -0.67% | 9,833,500 |
| May 22, 2026 | 8.91 | 9.03 | 8.75 | 9.00 | 8.99 | 2.04% | 10,157,440 |