Shanghai STEP Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.80	14.41	13.80	14.04	14.04	1.74%	27,787,700
May 20, 2026	14.15	14.19	13.71	13.80	13.80	-3.43%	19,323,720
May 19, 2026	13.90	14.40	13.82	14.29	14.29	2.81%	27,099,110
May 18, 2026	13.72	14.11	13.67	13.90	13.90	1.24%	20,392,450
May 15, 2026	13.10	14.38	13.07	13.73	13.73	4.73%	27,545,770
May 14, 2026	13.49	13.58	13.08	13.11	13.11	-2.82%	10,609,100
May 13, 2026	13.50	13.55	13.33	13.49	13.49	-	8,520,017
May 12, 2026	13.68	13.76	13.43	13.49	13.49	-1.60%	10,647,240
May 11, 2026	13.92	13.92	13.64	13.71	13.71	-1.37%	14,987,800
May 8, 2026	13.46	14.07	13.35	13.90	13.90	2.81%	18,384,720
May 7, 2026	13.21	13.55	13.11	13.52	13.52	2.66%	12,950,690
May 6, 2026	12.94	13.27	12.94	13.17	13.17	1.93%	9,917,658
Apr 30, 2026	12.66	13.00	12.65	12.92	12.92	1.73%	7,380,933
Apr 29, 2026	12.48	12.79	12.41	12.70	12.70	1.76%	8,091,228
Apr 28, 2026	12.90	12.93	12.44	12.48	12.48	-4.73%	12,619,080
Apr 27, 2026	12.78	13.13	12.51	13.10	13.10	2.83%	9,852,853
Apr 24, 2026	12.85	12.93	12.58	12.74	12.74	-1.77%	8,935,207
Apr 23, 2026	13.40	13.40	12.87	12.97	12.97	-3.14%	14,244,810
Apr 22, 2026	13.27	13.44	13.18	13.39	13.39	0.22%	7,360,790
Apr 21, 2026	13.66	13.66	13.25	13.36	13.36	-2.20%	10,108,200
Apr 20, 2026	13.46	13.91	13.31	13.66	13.66	2.40%	13,500,690
Apr 17, 2026	13.40	13.42	13.04	13.34	13.34	-0.89%	13,147,450
Apr 16, 2026	13.37	13.54	13.34	13.46	13.46	0.90%	7,385,850
Apr 15, 2026	13.93	13.95	13.30	13.34	13.34	-4.24%	14,482,420
Apr 14, 2026	13.91	13.97	13.77	13.93	13.93	1.02%	5,795,067
Apr 13, 2026	13.76	13.93	13.71	13.79	13.79	-0.79%	4,871,857
Apr 10, 2026	13.70	14.02	13.70	13.90	13.90	2.28%	7,089,826
Apr 9, 2026	13.66	13.69	13.47	13.59	13.59	-1.66%	5,576,432
Apr 8, 2026	13.41	13.84	13.41	13.82	13.82	5.10%	8,585,329
Apr 7, 2026	13.06	13.22	13.03	13.15	13.15	0.69%	3,964,380
Apr 3, 2026	13.30	13.33	13.01	13.06	13.06	-1.36%	5,559,300
Apr 2, 2026	13.65	13.66	13.18	13.24	13.24	-2.93%	6,018,534
Apr 1, 2026	13.61	13.70	13.53	13.64	13.64	1.72%	5,576,700
Mar 31, 2026	13.50	13.73	13.37	13.41	13.41	-0.67%	6,648,590
Mar 30, 2026	13.38	13.55	13.30	13.50	13.50	-0.52%	4,649,726
Mar 27, 2026	13.36	13.60	13.24	13.57	13.57	0.44%	7,791,981
Mar 26, 2026	13.71	13.99	13.46	13.51	13.51	-1.82%	8,869,510
Mar 25, 2026	13.61	13.81	13.60	13.76	13.76	1.18%	6,112,584
Mar 24, 2026	13.60	13.68	13.18	13.60	13.60	1.80%	8,247,133
Mar 23, 2026	13.93	14.03	13.30	13.36	13.36	-4.09%	12,793,230
Mar 20, 2026	14.30	14.50	13.93	13.93	13.93	-2.86%	8,279,745
Mar 19, 2026	14.61	14.66	14.28	14.34	14.34	-2.91%	8,829,311
Mar 18, 2026	14.62	14.80	14.57	14.77	14.77	1.30%	5,718,772
Mar 17, 2026	14.90	14.94	14.58	14.58	14.58	-1.82%	7,204,700