Shanghai STEP Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.70	13.70	13.37	13.39	-	-0.52%	73,300
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
Mar 16, 2026	14.83	14.93	14.70	14.85	14.85	0.13%	6,284,887
Mar 13, 2026	14.85	15.07	14.78	14.83	14.83	-0.60%	6,339,517
Mar 12, 2026	15.11	15.12	14.85	14.92	14.92	-1.52%	6,810,217
Mar 11, 2026	15.35	15.44	15.11	15.15	15.15	-0.85%	7,832,660
Mar 10, 2026	15.11	15.37	15.11	15.28	15.28	2.00%	8,047,415
Mar 9, 2026	14.76	15.08	14.60	14.98	14.98	-1.06%	10,197,930
Mar 6, 2026	14.90	15.14	14.85	15.14	15.14	1.07%	6,374,681
Mar 5, 2026	14.90	15.06	14.90	14.98	14.98	2.18%	11,080,960
Mar 4, 2026	14.51	14.90	14.44	14.66	14.66	-0.20%	11,908,900
Mar 3, 2026	15.50	15.64	14.66	14.69	14.69	-5.29%	18,244,877
Mar 2, 2026	15.84	15.94	15.50	15.51	15.51	-4.14%	16,275,097
Feb 27, 2026	16.35	16.35	16.08	16.18	16.18	-1.28%	13,087,580
Feb 26, 2026	16.39	16.43	16.16	16.39	16.39	0.06%	15,739,940
Feb 25, 2026	16.33	16.55	16.29	16.38	16.38	0.18%	9,352,246
Feb 24, 2026	16.94	16.94	16.28	16.35	16.35	-1.92%	17,546,510
Feb 13, 2026	16.50	16.80	16.46	16.67	16.67	0.73%	12,931,023
Feb 12, 2026	16.55	16.71	16.48	16.55	16.55	0.18%	9,481,054
Feb 11, 2026	16.63	16.71	16.51	16.52	16.52	-1.14%	9,618,043
Feb 10, 2026	16.59	16.85	16.54	16.71	16.71	0.30%	13,751,950
Feb 9, 2026	16.85	16.91	16.49	16.66	16.66	0.24%	13,747,450
Feb 6, 2026	15.97	16.99	15.86	16.62	16.62	3.42%	23,248,420
Feb 5, 2026	16.16	16.30	16.01	16.07	16.07	-1.17%	11,994,820
Feb 4, 2026	16.50	16.53	16.18	16.26	16.26	-1.99%	13,019,770
Feb 3, 2026	16.08	16.60	15.85	16.59	16.59	4.27%	20,527,040
Feb 2, 2026	16.08	16.42	15.91	15.91	15.91	-1.06%	18,434,210
Jan 30, 2026	16.00	16.30	15.73	16.08	16.08	-0.12%	18,984,000
Jan 29, 2026	16.55	16.67	16.09	16.10	16.10	-2.72%	21,521,394