Shanghai STEP Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.64	11.05	10.61	10.96	10.96	4.78%	10,999,500
Jul 30, 2026	10.60	10.72	10.38	10.46	10.46	-1.78%	8,410,033
Jul 29, 2026	10.40	10.65	10.31	10.65	10.65	2.70%	8,656,968
Jul 28, 2026	10.22	10.53	10.22	10.37	10.37	-0.19%	7,215,300
Jul 27, 2026	9.99	10.42	9.90	10.39	10.39	4.11%	9,818,781
Jul 24, 2026	9.97	10.07	9.85	9.98	9.98	-0.70%	5,850,814
Jul 23, 2026	9.83	10.06	9.75	10.05	10.05	2.13%	6,646,718
Jul 22, 2026	10.01	10.13	9.78	9.84	9.84	-2.28%	8,174,600
Jul 21, 2026	9.90	10.08	9.38	10.07	10.07	2.13%	12,702,240
Jul 20, 2026	10.11	10.39	9.70	9.86	9.86	-2.38%	12,636,735
Jul 17, 2026	10.88	10.97	10.05	10.10	10.10	-7.08%	13,443,016
Jul 16, 2026	10.81	11.23	10.77	10.87	10.87	-0.82%	12,137,900
Jul 15, 2026	10.61	11.43	10.41	10.96	10.96	3.30%	16,962,201
Jul 14, 2026	10.50	10.69	10.20	10.61	10.61	0.66%	11,083,355
Jul 13, 2026	11.33	11.50	10.52	10.54	10.54	-8.51%	19,131,839
Jul 10, 2026	11.46	12.05	11.20	11.52	11.52	-2.21%	22,839,000
Jul 9, 2026	12.01	12.07	11.46	11.78	11.78	-1.83%	19,325,336
Jul 8, 2026	12.74	12.81	12.00	12.00	12.00	-6.54%	17,102,919
Jul 7, 2026	12.95	13.75	12.80	12.84	12.84	-2.13%	18,348,291
Jul 6, 2026	13.81	14.05	13.10	13.12	13.12	-5.95%	24,631,629
Jul 3, 2026	13.26	14.34	13.20	13.95	13.95	6.33%	31,373,840
Jul 2, 2026	13.33	13.77	13.08	13.12	13.12	-1.20%	17,500,497
Jul 1, 2026	12.75	13.72	12.70	13.28	13.28	3.51%	22,262,097
Jun 30, 2026	12.35	12.94	12.20	12.83	12.83	3.55%	16,336,003
Jun 29, 2026	12.41	12.51	11.77	12.39	12.39	-1.04%	18,005,437
Jun 26, 2026	13.00	13.04	12.50	12.52	12.52	-3.62%	13,752,204
Jun 25, 2026	14.00	14.00	12.92	12.99	12.99	-6.48%	25,156,690
Jun 24, 2026	13.66	14.05	13.22	13.89	13.89	0.29%	20,108,777
Jun 23, 2026	14.01	14.23	13.75	13.85	13.85	-2.12%	18,178,730
Jun 22, 2026	14.68	14.76	13.85	14.15	14.15	-3.41%	30,758,740
Jun 18, 2026	13.79	15.20	13.71	14.65	14.65	5.93%	33,514,715
Jun 17, 2026	14.05	14.05	13.74	13.83	13.83	-2.54%	17,408,162
Jun 16, 2026	13.81	14.75	13.51	14.19	14.19	2.16%	27,097,933
Jun 15, 2026	13.57	13.91	13.45	13.89	13.89	2.36%	19,552,400
Jun 12, 2026	14.20	14.24	13.41	13.57	13.57	-2.58%	30,904,080
Jun 11, 2026	14.89	14.90	13.70	13.93	13.93	-8.29%	37,046,090
Jun 10, 2026	15.83	15.96	15.12	15.19	15.19	-6.00%	35,279,440
Jun 9, 2026	16.02	16.81	15.68	16.16	16.16	-0.80%	55,338,590
Jun 8, 2026	14.83	16.93	14.80	16.29	16.29	5.57%	60,553,680
Jun 5, 2026	14.68	15.60	14.51	15.43	15.43	3.63%	42,470,410
Jun 4, 2026	14.45	15.21	14.30	14.89	14.89	1.57%	36,716,820
Jun 3, 2026	14.60	14.89	14.39	14.66	14.66	0.14%	33,680,760
Jun 2, 2026	15.08	15.50	14.57	14.64	14.64	-5.30%	49,093,035
Jun 1, 2026	14.50	15.46	14.20	15.46	15.46	10.04%	43,886,420
May 29, 2026	14.01	14.52	14.01	14.05	14.05	6.44%	46,364,570
May 28, 2026	13.60	13.61	12.84	13.20	13.20	-3.01%	19,231,650
May 27, 2026	14.26	14.26	13.58	13.61	13.61	-5.49%	20,872,320
May 26, 2026	14.12	14.60	14.12	14.40	14.40	0.98%	28,432,600
May 25, 2026	14.01	14.42	13.93	14.26	14.26	1.86%	22,625,760
May 22, 2026	14.04	14.12	13.63	14.00	14.00	-0.28%	16,698,820