SMS Electric Co.,Ltd.Zhengzhou (SHE:002857)
China · Delayed Price · Currency is CNY 20.99
-0.43 (-2.01%)
Apr 17, 2026, 11:10 AM CST
SHE:002857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 21.08 | 21.46 | 20.86 | 21.42 | 21.42 | 1.85% | 2,286,800 |
| Apr 15, 2026 | 21.44 | 21.59 | 20.98 | 21.03 | 21.03 | -1.41% | 3,010,450 |
| Apr 14, 2026 | 21.60 | 21.66 | 21.05 | 21.33 | 21.33 | -0.28% | 3,109,220 |
| Apr 13, 2026 | 22.29 | 22.42 | 21.28 | 21.39 | 21.39 | -4.72% | 4,100,300 |
| Apr 10, 2026 | 22.30 | 22.58 | 22.21 | 22.45 | 22.45 | 1.86% | 2,768,912 |
| Apr 9, 2026 | 22.12 | 22.21 | 21.21 | 22.04 | 22.04 | 1.29% | 3,620,650 |
| Apr 8, 2026 | 21.23 | 21.78 | 20.69 | 21.76 | 21.76 | 6.04% | 3,445,600 |
| Apr 7, 2026 | 20.81 | 20.85 | 20.28 | 20.52 | 20.52 | 0.59% | 2,565,900 |
| Apr 3, 2026 | 21.21 | 21.29 | 20.24 | 20.40 | 20.40 | -3.04% | 3,132,000 |
| Apr 2, 2026 | 21.96 | 22.22 | 20.63 | 21.04 | 21.04 | -4.19% | 4,644,510 |
| Apr 1, 2026 | 22.10 | 22.48 | 21.72 | 21.96 | 21.96 | 1.34% | 2,982,262 |
| Mar 31, 2026 | 22.25 | 22.71 | 21.62 | 21.67 | 21.67 | -2.65% | 3,416,100 |
| Mar 30, 2026 | 22.69 | 22.97 | 22.00 | 22.26 | 22.26 | -2.24% | 3,252,000 |
| Mar 27, 2026 | 23.05 | 23.25 | 22.22 | 22.77 | 22.77 | -0.74% | 3,199,800 |
| Mar 26, 2026 | 23.55 | 24.15 | 22.84 | 22.94 | 22.94 | -2.55% | 4,822,800 |
| Mar 25, 2026 | 23.53 | 23.58 | 23.00 | 23.54 | 23.54 | 2.84% | 4,749,410 |
| Mar 24, 2026 | 22.24 | 23.05 | 21.60 | 22.89 | 22.89 | 8.12% | 7,593,240 |
| Mar 23, 2026 | 22.44 | 22.44 | 21.07 | 21.17 | 21.17 | -7.55% | 5,747,110 |
| Mar 20, 2026 | 23.56 | 24.00 | 22.76 | 22.90 | 22.90 | -2.68% | 6,327,165 |
| Mar 19, 2026 | 24.20 | 24.70 | 23.18 | 23.53 | 23.53 | -4.89% | 10,365,180 |
| Mar 18, 2026 | 26.00 | 26.17 | 24.42 | 24.74 | 24.74 | -4.48% | 14,952,083 |
| Mar 17, 2026 | 24.94 | 27.39 | 24.49 | 25.90 | 25.90 | 4.02% | 21,040,730 |
| Mar 16, 2026 | 25.84 | 26.19 | 24.71 | 24.90 | 24.90 | -4.93% | 9,268,160 |
| Mar 13, 2026 | 25.44 | 26.63 | 25.03 | 26.19 | 26.19 | 1.99% | 14,041,020 |
| Mar 12, 2026 | 25.32 | 26.18 | 24.95 | 25.68 | 25.68 | 1.06% | 12,236,110 |
| Mar 11, 2026 | 25.15 | 25.84 | 24.81 | 25.41 | 25.41 | 0.79% | 9,478,380 |
| Mar 10, 2026 | 25.70 | 25.74 | 25.00 | 25.21 | 25.21 | -0.67% | 9,584,370 |
| Mar 9, 2026 | 24.08 | 25.88 | 24.08 | 25.38 | 25.38 | 2.50% | 13,560,540 |
| Mar 6, 2026 | 23.52 | 25.19 | 23.38 | 24.76 | 24.76 | 4.25% | 18,328,590 |
| Mar 5, 2026 | 21.85 | 23.75 | 21.85 | 23.75 | 23.75 | 10.00% | 9,482,680 |
| Mar 4, 2026 | 21.15 | 21.98 | 20.51 | 21.59 | 21.59 | 2.18% | 3,914,300 |
| Mar 3, 2026 | 22.02 | 22.57 | 21.09 | 21.13 | 21.13 | -3.47% | 3,585,140 |
| Mar 2, 2026 | 22.76 | 22.84 | 21.76 | 21.89 | 21.89 | -4.70% | 4,146,000 |
| Feb 27, 2026 | 22.58 | 22.98 | 22.10 | 22.97 | 22.97 | 1.73% | 3,321,220 |
| Feb 26, 2026 | 23.06 | 23.17 | 22.53 | 22.58 | 22.58 | -1.61% | 3,288,020 |
| Feb 25, 2026 | 23.51 | 23.58 | 22.93 | 22.95 | 22.95 | -1.92% | 3,159,400 |
| Feb 24, 2026 | 23.42 | 23.98 | 23.20 | 23.40 | 23.40 | 1.12% | 3,787,720 |
| Feb 13, 2026 | 23.42 | 23.60 | 23.06 | 23.14 | 23.14 | -1.11% | 2,391,350 |
| Feb 12, 2026 | 23.31 | 23.63 | 22.88 | 23.40 | 23.40 | 1.04% | 3,242,400 |
| Feb 11, 2026 | 23.23 | 23.58 | 22.85 | 23.16 | 23.16 | 0.26% | 3,452,480 |
| Feb 10, 2026 | 23.45 | 23.45 | 23.03 | 23.10 | 23.10 | -1.45% | 1,585,800 |
| Feb 9, 2026 | 23.11 | 23.75 | 22.95 | 23.44 | 23.44 | 2.05% | 3,027,800 |
| Feb 6, 2026 | 22.90 | 23.24 | 22.62 | 22.97 | 22.97 | -0.26% | 2,201,100 |
| Feb 5, 2026 | 23.38 | 23.63 | 23.02 | 23.03 | 23.03 | -1.92% | 2,344,900 |
| Feb 4, 2026 | 23.73 | 23.98 | 23.42 | 23.48 | 23.48 | -1.01% | 2,989,600 |
| Feb 3, 2026 | 23.63 | 24.18 | 23.31 | 23.72 | 23.72 | 2.95% | 4,163,700 |
| Feb 2, 2026 | 22.75 | 23.87 | 22.12 | 23.04 | 23.04 | -2.54% | 7,733,900 |
| Jan 30, 2026 | 21.96 | 23.99 | 21.87 | 23.64 | 23.64 | 6.01% | 7,321,960 |
| Jan 29, 2026 | 22.82 | 22.91 | 21.98 | 22.30 | 22.30 | -2.32% | 4,585,220 |
| Jan 28, 2026 | 23.50 | 24.08 | 22.81 | 22.83 | 22.83 | -3.51% | 4,654,700 |