Skip to main content
logo
Shanghai STEP Electric Corporation (SHE:002527)
China flag China · Delayed Price · Currency is CNY
13.57
+0.06 (0.44%)
Mar 27, 2026, 3:04 PM CST

Shanghai STEP Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.3613.6013.2413.5713.570.44%7,791,981
Mar 26, 202613.7113.9913.4613.5113.51-1.82%8,869,510
Mar 25, 202613.6113.8113.6013.7613.761.18%6,112,584
Mar 24, 202613.6013.6813.1813.6013.601.80%8,247,133
Mar 23, 202613.9314.0313.3013.3613.36-4.09%12,793,230
Mar 20, 202614.3014.5013.9313.9313.93-2.86%8,279,745
Mar 19, 202614.6114.6614.2814.3414.34-2.91%8,829,311
Mar 18, 202614.6214.8014.5714.7714.771.30%5,718,772
Mar 17, 202614.9014.9414.5814.5814.58-1.82%7,204,700
Mar 16, 202614.8314.9314.7014.8514.850.13%6,284,887
Mar 13, 202614.8515.0714.7814.8314.83-0.60%6,339,517
Mar 12, 202615.1115.1214.8514.9214.92-1.52%6,810,217
Mar 11, 202615.3515.4415.1115.1515.15-0.85%7,832,660
Mar 10, 202615.1115.3715.1115.2815.282.00%8,047,415
Mar 9, 202614.7615.0814.6014.9814.98-1.06%10,197,930
Mar 6, 202614.9015.1414.8515.1415.141.07%6,374,681
Mar 5, 202614.9015.0614.9014.9814.982.18%11,080,960
Mar 4, 202614.5114.9014.4414.6614.66-0.20%11,908,900
Mar 3, 202615.5015.6414.6614.6914.69-5.29%18,244,877
Mar 2, 202615.8415.9415.5015.5115.51-4.14%16,275,097
Feb 27, 202616.3516.3516.0816.1816.18-1.28%13,087,580
Feb 26, 202616.3916.4316.1616.3916.390.06%15,739,940
Feb 25, 202616.3316.5516.2916.3816.380.18%9,352,246
Feb 24, 202616.9416.9416.2816.3516.35-1.92%17,546,510
Feb 13, 202616.5016.8016.4616.6716.670.73%12,931,023
Feb 12, 202616.5516.7116.4816.5516.550.18%9,481,054
Feb 11, 202616.6316.7116.5116.5216.52-1.14%9,618,043
Feb 10, 202616.5916.8516.5416.7116.710.30%13,751,950
Feb 9, 202616.8516.9116.4916.6616.660.24%13,747,450
Feb 6, 202615.9716.9915.8616.6216.623.42%23,248,420
Feb 5, 202616.1616.3016.0116.0716.07-1.17%11,994,820
Feb 4, 202616.5016.5316.1816.2616.26-1.99%13,019,770
Feb 3, 202616.0816.6015.8516.5916.594.27%20,527,040
Feb 2, 202616.0816.4215.9115.9115.91-1.06%18,434,210
Jan 30, 202616.0016.3015.7316.0816.08-0.12%18,984,000
Jan 29, 202616.5516.6716.0916.1016.10-2.72%21,521,394
Jan 28, 202616.9117.0416.5116.5516.55-3.10%20,844,360
Jan 27, 202617.1217.2316.4617.0817.08-1.27%26,044,570
Jan 26, 202618.3518.5217.1717.3017.30-4.21%36,734,670
Jan 23, 202617.5618.0617.5618.0618.062.44%35,750,760
Jan 22, 202617.8518.0717.5017.6317.630.57%34,888,910
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