Skip to main content
logo
Shanghai STEP Electric Corporation (SHE:002527)
China flag China · Delayed Price · Currency is CNY
19.88
-0.51 (-2.50%)
Sep 19, 2025, 3:04 PM CST

Shanghai STEP Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202520.1020.5019.6519.8819.88-2.50%29,146,194
Sep 18, 202520.9121.2520.1120.3920.39-2.44%46,023,328
Sep 17, 202520.9021.8620.7920.9020.90-0.62%52,613,214
Sep 16, 202520.2421.2020.0021.0321.033.95%60,004,797
Sep 15, 202519.9820.6619.7820.2320.230.45%53,016,149
Sep 12, 202520.1020.8619.8820.1420.142.13%89,210,346
Sep 11, 202518.5119.7218.5119.7219.729.98%47,006,715
Sep 10, 202517.5118.4517.4117.9317.931.87%38,790,927
Sep 9, 202516.8518.0016.5817.6017.603.96%47,366,534
Sep 8, 202516.3617.3016.3516.9316.933.55%26,200,841
Sep 5, 202515.7316.3915.6516.3516.354.01%20,087,269
Sep 4, 202516.2616.5615.4615.7215.72-3.32%22,548,417
Sep 3, 202516.9317.3316.2216.2616.26-2.52%24,961,446
Sep 2, 202516.6617.0515.7016.6816.680.97%41,694,148
Sep 1, 202516.8017.3416.3316.5216.52-0.30%23,346,265
Aug 29, 202516.6716.9016.3416.5716.57-0.66%17,046,517
Aug 28, 202516.7816.8516.0816.6816.68-0.60%27,785,319
Aug 27, 202517.4817.9016.7416.7816.78-3.89%23,441,276
Aug 26, 202517.5817.6817.2517.4617.46-1.52%17,663,418
Aug 25, 202517.3918.0917.3817.7317.733.20%35,878,657
Aug 22, 202516.8917.2516.8017.1817.181.78%21,284,926
Aug 21, 202517.6917.7516.7916.8816.88-4.36%27,159,287
Aug 20, 202517.6017.9717.4717.6517.65-0.28%21,094,615
Aug 19, 202517.2218.1016.9617.7017.702.79%39,399,064
Aug 18, 202517.2917.6417.1817.2217.220.23%19,678,640
Aug 15, 202516.9517.2516.8217.1817.181.42%14,800,434
Aug 14, 202517.4217.4516.6516.9416.94-2.48%18,516,497
Aug 13, 202516.8817.4216.8217.3717.373.09%22,682,637
Aug 12, 202516.9316.9516.6316.8516.85-0.88%13,857,063
Aug 11, 202516.9617.1816.9017.0017.000.47%15,751,939
Aug 8, 202517.1217.2416.8816.9216.92-1.69%16,134,970
Aug 7, 202517.6817.7217.1717.2117.21-3.48%27,319,615
Aug 6, 202517.2018.0817.0017.8317.833.12%40,311,494
Aug 5, 202517.1117.6816.9617.2917.291.17%25,129,738
Aug 4, 202516.4317.1816.4317.0917.093.26%20,024,455
Aug 1, 202516.8017.2416.5216.5516.55-0.72%20,622,010
Jul 31, 202516.6517.0316.5516.6716.67-0.42%15,681,372
Jul 30, 202516.9817.0716.6016.7416.74-0.83%15,431,717
Jul 29, 202517.1117.1816.7516.8816.88-1.86%16,024,620
Jul 28, 202517.3817.4817.0517.2017.20-1.04%25,584,753
Jul 25, 202516.1817.5816.1417.3817.387.42%47,676,788
Jul 24, 202516.0016.3715.9216.1816.181.38%15,655,208
Jul 23, 202516.1116.2915.9015.9615.96-1.60%16,512,882
Jul 22, 202516.5016.5516.1716.2216.22-1.52%23,423,901
Jul 21, 202516.0216.4815.9516.4716.474.17%37,707,412
Jul 18, 202516.5016.7715.7015.8115.81-1.92%30,162,123
Jul 17, 202516.1616.3015.9416.1216.12-0.80%29,663,382
Jul 16, 202515.7916.2815.5016.2516.252.98%45,657,863
Jul 15, 202515.9716.0515.4215.7815.78-0.06%56,212,657
Jul 14, 202514.5715.7914.5715.7915.7910.03%59,461,943