Skip to main content
logo
Shanghai STEP Electric Corporation (SHE:002527)
China flag China · Delayed Price · Currency is CNY
17.72
+0.09 (0.51%)
Jan 23, 2026, 10:50 AM CST

Shanghai STEP Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202616.4518.0716.4517.52--0.06%25,829,407
Jan 21, 202617.5017.8517.3017.5317.53-1.13%55,870,300
Jan 20, 202617.7118.5017.6117.7317.735.41%93,513,710
Jan 19, 202617.1317.2516.7716.8216.82-0.65%26,868,830
Jan 16, 202616.4516.9716.3616.9316.933.17%33,391,610
Jan 15, 202616.3016.5016.2216.4116.41-0.24%17,351,890
Jan 14, 202616.6216.8516.2016.4516.45-1.14%29,077,020
Jan 13, 202617.1117.2716.5016.6416.64-2.69%33,726,987
Jan 12, 202616.9117.1316.7417.1017.102.27%35,687,057
Jan 9, 202616.6816.9116.6016.7216.72-0.77%33,135,700
Jan 8, 202616.6317.1816.5116.8516.852.62%47,231,390
Jan 7, 202616.4716.7616.3516.4216.42-1.50%33,815,120
Jan 6, 202617.0017.1216.6416.6716.67-1.71%45,976,940
Jan 5, 202617.3517.6416.9216.9616.96-4.40%63,254,490
Dec 31, 202518.5818.5817.5217.7417.743.44%107,266,798
Dec 30, 202515.8917.1515.8917.1517.1510.01%35,707,890
Dec 29, 202515.7115.7215.2515.5915.591.63%29,113,510
Dec 26, 202515.2115.7015.1015.3415.341.05%29,858,865
Dec 25, 202515.0615.4215.0015.1815.181.54%22,340,300
Dec 24, 202514.9215.0814.8614.9514.950.20%7,871,300
Dec 23, 202515.3615.3614.9114.9214.92-2.74%8,422,444
Dec 22, 202515.1715.4315.1615.3415.341.79%7,945,566
Dec 19, 202514.7415.1514.7015.0715.072.17%8,222,201
Dec 18, 202514.7815.0114.7214.7514.75-1.34%6,664,301
Dec 17, 202514.6014.9714.5414.9514.952.12%9,064,670
Dec 16, 202514.9114.9714.5514.6414.64-2.07%9,155,655
Dec 15, 202515.3315.3314.8714.9514.95-2.92%12,265,950
Dec 12, 202515.4615.5415.2115.4015.40-0.45%8,292,062
Dec 11, 202515.9315.9515.4615.4715.47-2.52%8,450,935
Dec 10, 202515.9215.9415.6415.8715.87-0.19%8,498,608
Dec 9, 202516.1616.3015.8715.9015.90-2.09%10,031,360
Dec 8, 202516.3916.5116.2316.2416.24-0.61%12,496,120
Dec 5, 202515.6016.3815.5216.3416.344.88%15,999,550
Dec 4, 202515.8515.9515.4615.5815.580.65%13,055,540
Dec 3, 202515.6615.7515.3515.4815.48-0.96%8,003,518
Dec 2, 202516.1616.1715.5715.6315.63-3.52%14,099,100
Dec 1, 202516.0116.2915.9116.2016.201.00%8,192,472
Nov 28, 202516.0116.1915.8916.0416.040.25%7,739,352
Nov 27, 202516.0616.2816.0016.0016.00-1.54%6,774,513
Nov 26, 202516.1516.5616.0416.2516.250.62%10,587,710
Nov 25, 202516.1016.4816.0616.1516.151.13%7,145,956
Nov 24, 202516.0116.1415.7815.9715.970.06%9,560,112
Nov 21, 202516.1916.3515.9015.9615.96-2.39%11,008,370
Nov 20, 202516.6616.7416.3016.3516.35-1.27%5,706,724
Nov 19, 202516.8116.8216.4416.5616.56-1.49%7,559,483
Nov 18, 202516.9117.0016.7116.8116.81-1.18%6,227,175
Nov 17, 202517.0117.1816.8717.0117.01-0.41%6,054,074
Nov 14, 202516.9917.4016.8517.0817.08-0.06%8,122,794
Nov 13, 202516.9217.1216.8517.0917.090.65%7,624,489
Nov 12, 202517.5917.5916.9016.9816.98-3.63%11,096,640