Shanghai STEP Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	11.70	11.90	11.52	11.72	11.72	-0.76%	8,114,800
Aug 5, 2026	11.57	12.05	11.51	11.81	11.81	1.99%	13,180,375
Aug 4, 2026	11.25	11.71	11.06	11.58	11.58	3.02%	11,759,543
Aug 3, 2026	10.96	11.27	10.92	11.24	11.24	2.55%	8,548,528
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