Shanghai STEP Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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