Shanghai Morn Electric Equipment Co., Ltd. (SHE:002451)
China · Delayed Price · Currency is CNY 7.70
0.00 (0.00%)
Jun 18, 2026, 10:20 AM CST
SHE:002451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.70 | 8.05 | 7.68 | 7.70 | - | -3.87% | 7,130,000 |
| 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 |
| May 21, 2026 | 9.46 | 9.52 | 8.80 | 8.82 | 8.81 | -6.86% | 18,725,600 |
| May 20, 2026 | 9.69 | 9.69 | 9.30 | 9.47 | 9.46 | -2.97% | 14,989,300 |
| May 19, 2026 | 9.71 | 9.86 | 9.55 | 9.76 | 9.75 | 0.51% | 11,209,020 |
| May 18, 2026 | 9.68 | 9.74 | 9.53 | 9.71 | 9.70 | 0.21% | 9,748,670 |
| May 15, 2026 | 9.75 | 9.89 | 9.60 | 9.69 | 9.68 | -0.72% | 13,393,700 |
| May 14, 2026 | 10.27 | 10.29 | 9.76 | 9.76 | 9.75 | -5.06% | 21,049,030 |
| May 13, 2026 | 10.06 | 10.48 | 10.03 | 10.28 | 10.27 | 1.38% | 25,403,620 |
| May 12, 2026 | 10.10 | 10.29 | 10.05 | 10.14 | 10.13 | 0.40% | 22,997,580 |
| May 11, 2026 | 10.06 | 10.18 | 9.99 | 10.10 | 10.09 | 1.00% | 15,471,730 |
| May 8, 2026 | 9.93 | 10.05 | 9.80 | 10.00 | 9.99 | 0.91% | 12,701,350 |
| May 7, 2026 | 9.90 | 9.96 | 9.81 | 9.91 | 9.90 | 0.61% | 13,398,090 |
| May 6, 2026 | 9.60 | 9.87 | 9.58 | 9.85 | 9.84 | 3.36% | 16,345,970 |
| Apr 30, 2026 | 9.67 | 9.71 | 9.50 | 9.53 | 9.52 | -1.45% | 10,683,030 |
| Apr 29, 2026 | 9.55 | 9.69 | 9.44 | 9.67 | 9.66 | 1.79% | 12,982,500 |
| Apr 28, 2026 | 9.44 | 9.69 | 9.38 | 9.50 | 9.49 | 0.53% | 13,616,300 |
| Apr 27, 2026 | 9.29 | 9.48 | 9.13 | 9.45 | 9.44 | 0.53% | 11,314,000 |
| Apr 24, 2026 | 9.40 | 9.48 | 9.28 | 9.40 | 9.39 | -0.84% | 9,718,447 |
| Apr 23, 2026 | 9.70 | 9.80 | 9.40 | 9.48 | 9.47 | -2.47% | 14,028,000 |
| Apr 22, 2026 | 9.66 | 9.79 | 9.63 | 9.72 | 9.71 | - | 10,394,600 |
| Apr 21, 2026 | 9.88 | 9.91 | 9.56 | 9.72 | 9.71 | -1.32% | 14,443,140 |
| Apr 20, 2026 | 9.69 | 9.86 | 9.59 | 9.85 | 9.84 | 1.65% | 13,433,670 |
| Apr 17, 2026 | 9.85 | 9.90 | 9.61 | 9.69 | 9.68 | -1.82% | 14,760,020 |
| Apr 16, 2026 | 9.81 | 9.87 | 9.58 | 9.87 | 9.86 | 0.41% | 13,623,950 |
| Apr 15, 2026 | 9.84 | 9.98 | 9.74 | 9.83 | 9.82 | 0.61% | 19,989,580 |
| Apr 14, 2026 | 9.79 | 9.85 | 9.65 | 9.77 | 9.76 | 0.51% | 9,857,722 |
| Apr 13, 2026 | 9.63 | 9.75 | 9.55 | 9.72 | 9.71 | 0.52% | 8,956,451 |
| Apr 10, 2026 | 9.73 | 9.74 | 9.60 | 9.67 | 9.66 | 0.73% | 10,125,200 |
| Apr 9, 2026 | 9.69 | 9.75 | 9.52 | 9.60 | 9.59 | -1.84% | 10,498,300 |
| Apr 8, 2026 | 9.58 | 9.81 | 9.50 | 9.78 | 9.77 | 4.26% | 13,174,100 |
| Apr 7, 2026 | 9.28 | 9.45 | 9.24 | 9.38 | 9.37 | 1.74% | 9,026,201 |
| Apr 3, 2026 | 9.58 | 9.60 | 9.19 | 9.22 | 9.21 | -2.85% | 11,054,480 |