Shanghai STEP Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.76	11.28	9.76	11.23	11.23	5.84%	19,111,515
Oct 22, 2026	10.66	10.88	10.60	10.61	10.61	-0.47%	7,781,700
Oct 21, 2026	10.69	10.89	10.62	10.66	10.66	-0.28%	6,724,659
Oct 20, 2026	10.33	10.80	10.30	10.69	10.69	2.79%	9,451,268
Oct 19, 2026	10.18	10.48	9.80	10.40	10.40	1.27%	10,370,799
Oct 16, 2026	9.76	10.43	9.76	10.27	10.27	6.54%	11,494,801
Oct 15, 2026	9.78	9.82	9.62	9.64	9.64	-2.92%	5,249,571
Oct 14, 2026	10.14	10.14	9.91	9.93	9.93	-2.07%	4,295,750
Oct 13, 2026	10.11	10.23	9.91	10.14	10.14	-0.88%	5,677,614
Oct 12, 2026	10.37	10.47	10.21	10.23	10.23	-1.35%	3,842,750
Oct 9, 2026	10.31	10.43	9.98	10.37	10.37	0.19%	6,784,086
Oct 8, 2026	10.65	10.80	10.28	10.35	10.35	-2.27%	4,881,754
Sep 30, 2026	10.65	10.88	10.56	10.59	10.59	-0.38%	3,979,707
Sep 29, 2026	10.57	10.67	10.44	10.63	10.63	1.53%	3,779,791
Sep 28, 2026	10.81	10.88	10.41	10.47	10.47	-2.60%	5,267,883
Sep 24, 2026	10.70	11.06	10.60	10.75	10.75	0.47%	8,614,362
Sep 23, 2026	10.73	10.75	10.60	10.70	10.70	0.28%	3,017,300
Sep 22, 2026	10.80	10.87	10.64	10.67	10.67	-1.02%	4,095,637
Sep 21, 2026	10.98	10.98	10.74	10.78	10.78	0.47%	4,498,358
Sep 18, 2026	10.78	10.83	10.57	10.73	10.73	1.42%	4,120,252
Sep 17, 2026	10.56	10.65	10.40	10.58	10.58	0.67%	3,618,558
Sep 16, 2026	10.44	10.60	10.30	10.51	10.51	0.19%	4,018,558
Sep 15, 2026	10.71	10.72	10.45	10.49	10.49	-2.42%	3,314,291
Sep 14, 2026	10.65	10.88	10.61	10.75	10.75	0.37%	3,731,250
Sep 11, 2026	10.67	10.77	10.44	10.71	10.71	-1.02%	7,213,185
Sep 10, 2026	11.01	11.11	10.81	10.82	10.82	-2.70%	6,677,400
Sep 9, 2026	11.27	11.35	11.10	11.12	11.12	-1.68%	6,105,300
Sep 8, 2026	11.43	11.53	11.24	11.31	11.31	-0.53%	6,187,804
Sep 7, 2026	11.03	11.41	10.95	11.37	11.37	2.90%	7,543,560
Sep 4, 2026	11.27	11.43	11.00	11.05	11.05	-2.21%	5,998,117
Sep 3, 2026	11.26	11.58	11.20	11.30	11.30	0.98%	6,233,166
Sep 2, 2026	11.11	11.24	11.01	11.19	11.19	-	4,173,053
Sep 1, 2026	11.24	11.29	11.12	11.19	11.19	-0.44%	4,261,649
Aug 31, 2026	10.87	11.26	10.86	11.24	11.24	1.54%	6,546,115
Aug 28, 2026	11.20	11.20	11.01	11.07	11.07	-1.16%	5,989,151
Aug 27, 2026	11.20	11.30	11.12	11.20	11.20	-	5,488,400
Aug 26, 2026	11.33	11.48	11.15	11.20	11.20	-0.97%	5,688,043
Aug 25, 2026	11.01	11.41	10.94	11.31	11.31	2.63%	7,455,700
Aug 24, 2026	11.23	11.24	10.83	11.02	11.02	-1.87%	5,985,841
Aug 21, 2026	11.12	11.26	10.95	11.23	11.23	0.90%	4,673,214
Aug 20, 2026	11.11	11.28	11.03	11.13	11.13	1.18%	6,336,400
Aug 19, 2026	11.76	11.76	10.98	11.00	11.00	-7.56%	10,212,385
Aug 18, 2026	11.85	11.94	11.69	11.90	11.90	0.42%	6,949,009
Aug 17, 2026	11.71	11.90	11.62	11.85	11.85	0.85%	4,707,732
Aug 14, 2026	11.72	11.80	11.50	11.75	11.75	0.17%	6,240,700
Aug 13, 2026	12.01	12.05	11.72	11.73	11.73	-1.59%	6,072,163
Aug 12, 2026	11.71	12.03	11.59	11.92	11.92	1.79%	8,460,351
Aug 11, 2026	11.64	11.85	11.51	11.71	11.71	-0.34%	6,803,320
Aug 10, 2026	11.83	11.86	11.50	11.75	11.75	-0.68%	6,400,800
Aug 7, 2026	11.77	11.88	11.47	11.83	11.83	0.94%	8,516,278