Shanghai STEP Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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