Skip to main content
logo
SMS Electric Co.,Ltd.Zhengzhou (SHE:002857)
China flag China · Delayed Price · Currency is CNY
22.77
-0.17 (-0.74%)
At close: Mar 27, 2026

SHE:002857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.0523.2522.2222.7722.77-0.74%3,199,800
Mar 26, 202623.5524.1522.8422.9422.94-2.55%4,822,800
Mar 25, 202623.5323.5823.0023.5423.542.84%4,749,410
Mar 24, 202622.2423.0521.6022.8922.898.12%7,593,240
Mar 23, 202622.4422.4421.0721.1721.17-7.55%5,747,110
Mar 20, 202623.5624.0022.7622.9022.90-2.68%6,327,165
Mar 19, 202624.2024.7023.1823.5323.53-4.89%10,365,180
Mar 18, 202626.0026.1724.4224.7424.74-4.48%14,952,083
Mar 17, 202624.9427.3924.4925.9025.904.02%21,040,730
Mar 16, 202625.8426.1924.7124.9024.90-4.93%9,268,160
Mar 13, 202625.4426.6325.0326.1926.191.99%14,041,020
Mar 12, 202625.3226.1824.9525.6825.681.06%12,236,110
Mar 11, 202625.1525.8424.8125.4125.410.79%9,478,380
Mar 10, 202625.7025.7425.0025.2125.21-0.67%9,584,370
Mar 9, 202624.0825.8824.0825.3825.382.50%13,560,540
Mar 6, 202623.5225.1923.3824.7624.764.25%18,328,590
Mar 5, 202621.8523.7521.8523.7523.7510.00%9,482,680
Mar 4, 202621.1521.9820.5121.5921.592.18%3,914,300
Mar 3, 202622.0222.5721.0921.1321.13-3.47%3,585,140
Mar 2, 202622.7622.8421.7621.8921.89-4.70%4,146,000
Feb 27, 202622.5822.9822.1022.9722.971.73%3,321,220
Feb 26, 202623.0623.1722.5322.5822.58-1.61%3,288,020
Feb 25, 202623.5123.5822.9322.9522.95-1.92%3,159,400
Feb 24, 202623.4223.9823.2023.4023.401.12%3,787,720
Feb 13, 202623.4223.6023.0623.1423.14-1.11%2,391,350
Feb 12, 202623.3123.6322.8823.4023.401.04%3,242,400
Feb 11, 202623.2323.5822.8523.1623.160.26%3,452,480
Feb 10, 202623.4523.4523.0323.1023.10-1.45%1,585,800
Feb 9, 202623.1123.7522.9523.4423.442.05%3,027,800
Feb 6, 202622.9023.2422.6222.9722.97-0.26%2,201,100
Feb 5, 202623.3823.6323.0223.0323.03-1.92%2,344,900
Feb 4, 202623.7323.9823.4223.4823.48-1.01%2,989,600
Feb 3, 202623.6324.1823.3123.7223.722.95%4,163,700
Feb 2, 202622.7523.8722.1223.0423.04-2.54%7,733,900
Jan 30, 202621.9623.9921.8723.6423.646.01%7,321,960
Jan 29, 202622.8222.9121.9822.3022.30-2.32%4,585,220
Jan 28, 202623.5024.0822.8122.8322.83-3.51%4,654,700
Jan 27, 202623.6223.9622.3823.6623.66-0.21%7,369,027
Jan 26, 202624.1624.6122.8823.7123.71-1.21%9,340,007
Jan 23, 202623.8024.4723.4224.0024.001.27%5,194,100
Jan 22, 202623.5223.9423.1323.7023.701.50%4,828,900
Jan 21, 202622.5923.8822.3523.3523.353.27%5,514,900
Jan 20, 202623.3223.4822.5122.6122.61-3.46%4,976,400
Jan 19, 202623.4523.9823.1023.4223.42-0.47%5,663,000
Jan 16, 202624.3524.5023.4023.5323.530.04%8,619,020
Jan 15, 202622.4724.2822.4623.5223.524.63%10,203,520
Jan 14, 202622.8723.4822.0022.4822.48-0.93%6,082,920
Jan 13, 202623.1023.2522.3722.6922.69-1.65%7,426,120
Jan 12, 202621.9723.5621.7923.0723.077.20%10,259,400
Jan 9, 202621.5321.8721.2521.5221.52-5,487,200