Shanghai Morn Electric Equipment Co., Ltd. (SHE:002451)
China · Delayed Price · Currency is CNY 7.69
+0.17 (2.26%)
Sep 30, 2026, 3:04 PM CST
SHE:002451 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.56 | 7.75 | 7.45 | 7.69 | 7.69 | 2.26% | 9,448,639 |
| Sep 29, 2026 | 7.45 | 7.60 | 7.37 | 7.52 | 7.52 | 0.80% | 7,201,300 |
| Sep 28, 2026 | 7.64 | 7.67 | 7.32 | 7.46 | 7.46 | -2.10% | 8,738,964 |
| Sep 24, 2026 | 7.50 | 7.81 | 7.41 | 7.62 | 7.62 | 1.74% | 13,716,510 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.41 | 7.49 | 7.49 | -2.98% | 12,916,480 |
| Sep 22, 2026 | 7.73 | 7.78 | 7.61 | 7.72 | 7.72 | -0.26% | 10,558,543 |
| Sep 21, 2026 | 7.55 | 7.77 | 7.55 | 7.74 | 7.74 | 2.38% | 10,332,499 |
| Sep 18, 2026 | 7.48 | 7.75 | 7.48 | 7.56 | 7.56 | 1.07% | 12,475,429 |
| Sep 17, 2026 | 7.56 | 7.63 | 7.32 | 7.48 | 7.48 | -2.09% | 14,989,200 |
| Sep 16, 2026 | 7.49 | 8.04 | 7.45 | 7.64 | 7.64 | 1.73% | 18,227,300 |
| Sep 15, 2026 | 8.01 | 8.01 | 7.47 | 7.51 | 7.51 | -4.57% | 20,589,000 |
| Sep 14, 2026 | 8.18 | 8.26 | 7.84 | 7.87 | 7.87 | -1.99% | 22,135,853 |
| Sep 11, 2026 | 8.18 | 8.24 | 8.00 | 8.03 | 8.03 | -2.78% | 27,425,598 |
| Sep 10, 2026 | 7.81 | 8.33 | 7.71 | 8.26 | 8.26 | 4.69% | 40,285,269 |
| Sep 9, 2026 | 7.80 | 7.94 | 7.74 | 7.89 | 7.89 | 0.25% | 12,598,837 |
| Sep 8, 2026 | 7.77 | 7.90 | 7.67 | 7.87 | 7.87 | 1.55% | 13,688,800 |
| Sep 7, 2026 | 7.75 | 7.80 | 7.56 | 7.75 | 7.75 | - | 12,034,166 |
| Sep 4, 2026 | 7.85 | 7.95 | 7.69 | 7.75 | 7.75 | -1.15% | 16,402,801 |
| Sep 3, 2026 | 8.21 | 8.22 | 7.83 | 7.84 | 7.84 | -3.69% | 22,080,531 |
| Sep 2, 2026 | 7.98 | 8.24 | 7.94 | 8.14 | 8.14 | 0.74% | 26,289,563 |
| Sep 1, 2026 | 7.75 | 8.27 | 7.69 | 8.08 | 8.08 | 4.12% | 37,523,371 |
| Aug 31, 2026 | 7.76 | 7.78 | 7.63 | 7.76 | 7.76 | 0.13% | 20,405,770 |
| Aug 28, 2026 | 7.77 | 7.79 | 7.69 | 7.75 | 7.75 | -0.51% | 18,141,475 |
| Aug 27, 2026 | 7.90 | 7.91 | 7.78 | 7.79 | 7.79 | -1.89% | 25,983,341 |
| Aug 26, 2026 | 8.00 | 8.08 | 7.76 | 7.94 | 7.94 | -2.34% | 46,200,469 |
| Aug 25, 2026 | 7.17 | 8.13 | 7.11 | 8.13 | 8.13 | 10.01% | 33,914,678 |
| Aug 24, 2026 | 7.21 | 7.80 | 6.99 | 7.39 | 7.39 | 2.92% | 34,880,723 |
| 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% | 5,132,400 |
| 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% | 14,696,173 |
| Aug 3, 2026 | 6.99 | 7.28 | 6.98 | 7.24 | 7.24 | 3.28% | 19,159,892 |
| Jul 31, 2026 | 6.80 | 7.01 | 6.80 | 7.01 | 7.01 | 1.59% | 19,990,995 |
| 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% | 19,618,200 |
| 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% | 23,874,682 |
| Jul 24, 2026 | 7.09 | 7.10 | 6.66 | 6.66 | 6.66 | -2.35% | 33,900,472 |
| Jul 23, 2026 | 6.16 | 6.82 | 6.15 | 6.82 | 6.82 | 10.00% | 18,576,706 |
| Jul 22, 2026 | 6.34 | 6.37 | 6.16 | 6.20 | 6.20 | -2.36% | 8,495,001 |