Skip to main content
logo
SMS Electric Co.,Ltd.Zhengzhou (SHE:002857)
China flag China · Delayed Price · Currency is CNY
15.16
+0.09 (0.60%)
Oct 28, 2026, 3:04 PM CST

SHE:002857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202615.5315.5314.9015.1615.160.60%1,718,800
Oct 27, 202615.8715.9414.9515.0715.07-4.07%1,417,700
Oct 26, 202615.8416.0615.5915.7115.71-1.69%1,627,600
Oct 23, 202615.5316.0014.6715.9815.981.91%3,047,050
Oct 22, 202616.0716.1115.6015.6815.68-1.88%2,323,050
Oct 21, 202616.1716.5015.9315.9815.98-1.18%1,692,600
Oct 20, 202615.8316.2815.7216.1716.171.51%1,922,950
Oct 19, 202616.0616.1715.3415.9315.93-0.99%2,285,650
Oct 16, 202616.3616.6415.9916.0916.090.06%2,257,050
Oct 15, 202616.0816.7815.5116.0816.08-1.23%2,760,100
Oct 14, 202616.7916.9616.1816.2816.28-3.27%1,401,600
Oct 13, 202616.6516.9716.0416.8316.830.66%1,770,400
Oct 12, 202617.0817.0816.4616.7216.72-1.07%1,850,600
Oct 9, 202617.3117.4416.0516.9016.90-2.99%2,635,800
Oct 8, 202617.8218.0417.1817.4217.42-1.53%1,435,300
Sep 30, 202617.9118.2217.6817.6917.69-0.62%1,192,800
Sep 29, 202617.9318.0017.5217.8017.800.91%1,551,400
Sep 28, 202617.7017.8817.2617.6417.64-0.28%1,914,850
Sep 24, 202617.7818.1317.6117.6917.69-0.45%1,937,144
Sep 23, 202617.9318.1117.6017.7717.77-0.73%1,240,800
Sep 22, 202617.9018.2817.6117.9017.900.34%1,881,100
Sep 21, 202617.4217.8917.1817.8417.843.48%2,241,100
Sep 18, 202617.4717.5817.1417.2417.24-0.46%1,467,650
Sep 17, 202617.2017.4017.0817.3217.320.06%1,619,900
Sep 16, 202617.3617.6017.1017.3117.31-0.69%1,528,500
Sep 15, 202618.0018.1817.4017.4317.43-3.81%2,044,200
Sep 14, 202617.5018.2817.3918.1218.123.54%2,557,700
Sep 11, 202617.7317.7317.0817.5017.50-1.69%1,882,800
Sep 10, 202618.1618.1617.5817.8017.80-2.25%2,309,000
Sep 9, 202618.4118.5518.0018.2118.21-2.62%3,033,700
Sep 8, 202618.7218.8318.4018.7018.70-0.32%1,756,634
Sep 7, 202619.1519.2418.6918.7618.76-2.04%2,065,700
Sep 4, 202619.2619.9819.0319.1519.15-1,782,500
Sep 3, 202619.5419.6819.1119.1519.15-1.19%1,649,700
Sep 2, 202619.5619.7919.2919.3819.38-1.22%1,437,900
Sep 1, 202619.5620.1019.5019.6219.620.10%2,005,600
Aug 31, 202619.2219.7819.2219.6019.601.24%1,899,000
Aug 28, 202619.5319.7019.3019.3619.36-0.87%1,527,350
Aug 27, 202619.6519.8819.2019.5319.53-1.01%2,514,600
Aug 26, 202619.9120.0619.5719.7319.73-0.80%2,514,260
Aug 25, 202619.1820.0019.0519.8919.893.11%3,562,000
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