Skip to main content
logo
SMS Electric Co.,Ltd.Zhengzhou (SHE:002857)
China flag China · Delayed Price · Currency is CNY
19.29
+0.53 (2.83%)
Aug 24, 2026, 3:04 PM CST

SHE:002857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202618.8720.5018.7719.2919.292.83%4,903,400
Aug 21, 202618.3918.8317.9718.7618.760.86%2,761,300
Aug 20, 202617.8818.9917.4018.6018.606.04%5,348,000
Aug 19, 202618.5518.5517.4917.5417.54-6.45%3,746,700
Aug 18, 202619.0619.2918.5418.7518.75-2.24%4,149,300
Aug 17, 202618.5119.2718.3019.1819.183.68%5,665,800
Aug 14, 202617.6018.5517.4018.5018.504.76%6,835,900
Aug 13, 202617.0518.3516.8017.6617.664.19%6,774,312
Aug 12, 202616.6517.0016.4216.9516.952.29%1,842,800
Aug 11, 202616.6216.7516.3916.5716.57-0.36%1,674,600
Aug 10, 202616.2816.6916.2316.6316.632.15%1,981,300
Aug 7, 202616.6316.7416.2216.2816.28-2.22%1,881,000
Aug 6, 202616.5416.6516.1816.6516.650.73%2,741,062
Aug 5, 202616.5916.8816.4716.5316.53-0.90%2,547,000
Aug 4, 202616.0816.7815.9216.6816.685.04%3,212,610
Aug 3, 202615.5815.9615.5015.8815.881.99%2,673,900
Jul 31, 202615.1215.8915.0415.5715.574.08%3,078,162
Jul 30, 202615.5015.9814.9514.9614.96-3.48%3,746,962
Jul 29, 202614.5815.5114.5715.5015.506.68%4,309,662
Jul 28, 202614.5314.9814.5014.5314.53-0.89%2,049,792
Jul 27, 202614.2714.8214.1614.6614.662.30%2,936,000
Jul 24, 202614.5514.7414.2814.3314.33-1.65%3,129,800
Jul 23, 202614.1714.6314.0514.5714.574.07%4,866,600
Jul 22, 202614.3714.7813.8014.0014.00-3.45%5,693,150
Jul 21, 202616.1316.2114.2414.5014.50-8.34%10,976,610
Jul 20, 202614.4315.8214.4315.8215.8210.01%5,597,280
Jul 17, 202615.0215.1514.1114.3814.38-4.26%3,324,400
Jul 16, 202614.7215.3114.5915.0215.020.87%2,803,120
Jul 15, 202615.0315.4514.8014.8914.89-1.91%2,423,400
Jul 14, 202614.8015.1814.3415.1815.182.15%2,832,100
Jul 13, 202615.5815.8114.7714.8614.86-5.65%3,410,140
Jul 10, 202615.8816.1215.3615.7515.750.64%2,705,350
Jul 9, 202615.8916.0315.2915.6515.65-1.51%2,734,600
Jul 8, 202616.3016.4515.7915.8915.89-2.99%2,327,470
Jul 7, 202616.6216.7316.2516.3816.38-1.44%2,561,700
Jul 6, 202617.2817.4416.6016.6216.62-3.37%2,346,900
Jul 3, 202617.4517.4817.0617.2017.20-0.06%2,359,900
Jul 2, 202617.2517.9617.1217.2117.21-1.26%4,066,400
Jul 1, 202617.5019.1017.3017.4317.43-0.80%4,181,010
Jun 30, 202616.2317.8816.0117.5717.577.13%5,534,170
Jun 29, 202616.2016.4815.6216.4016.400.24%3,323,600
Jun 26, 202616.8517.2016.2016.3616.36-4.22%3,338,700
Jun 25, 202617.2317.2316.7717.0817.08-0.87%2,726,600
Jun 24, 202617.2917.6616.9117.2317.23-1.15%2,702,550
Jun 23, 202617.6817.8717.3317.4317.43-1.53%2,581,000
Jun 22, 202617.0317.8116.4217.7017.702.91%5,184,850
Jun 18, 202617.3917.5416.7917.2017.20-0.41%2,984,500
Jun 17, 202617.9718.3517.1917.2717.27-5.78%4,673,600
Jun 16, 202617.4218.7317.4118.3318.334.15%4,797,200
Jun 15, 202617.7918.2417.3017.6017.601.03%3,904,880