Jiangxi Special Electric Motor Co.,Ltd (002176.SZ) SHZ
10.05
-0.42(-4.01%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.05
-0.42(-4.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 10.45 | 10.04 | 10.04 | 10.59 | 10.04 | 89.97M |
| April 02, 2026 | 10.05 | 10.47 | 10.47 | 10.69 | 10.01 | 168.42M |
| April 01, 2026 | 10.4 | 10.16 | 10.16 | 10.4 | 10.05 | 85.49M |
| March 31, 2026 | 10.59 | 10.26 | 10.26 | 10.6 | 10.24 | 135.26M |
| March 30, 2026 | 10.8 | 10.71 | 10.71 | 11.09 | 10.47 | 264.61M |
| March 27, 2026 | 9.24 | 10.29 | 10.29 | 10.29 | 9.22 | 94.73M |
| March 26, 2026 | 9.3 | 9.35 | 9.35 | 9.57 | 9.25 | 55.62M |
| March 25, 2026 | 9.28 | 9.34 | 9.34 | 9.45 | 9.15 | 52.16M |
| March 24, 2026 | 9.01 | 9.18 | 9.18 | 9.2 | 8.78 | 59.11M |
| March 23, 2026 | 9.12 | 8.83 | 8.83 | 9.29 | 8.7 | 63.16M |
| March 20, 2026 | 9.29 | 9.18 | 9.18 | 9.52 | 9.16 | 51.97M |
| March 19, 2026 | 9.41 | 9.23 | 9.23 | 9.46 | 9.18 | 44.32M |
| March 18, 2026 | 9.76 | 9.57 | 9.57 | 9.78 | 9.42 | 44.35M |
| March 17, 2026 | 10.01 | 9.7 | 9.7 | 10.09 | 9.68 | 50.2M |
| March 16, 2026 | 10 | 10 | 10 | 10.16 | 9.88 | 46.2M |
| March 13, 2026 | 10.04 | 10.01 | 10.01 | 10.32 | 9.99 | 71.21M |
| March 12, 2026 | 10.14 | 10.03 | 10.03 | 10.17 | 9.95 | 43.57M |
| March 11, 2026 | 10.12 | 10.18 | 10.18 | 10.28 | 10.04 | 52.82M |
| March 10, 2026 | 9.9 | 10.15 | 10.15 | 10.31 | 9.9 | 32.92M |
| March 09, 2026 | 9.8 | 10.13 | 10.13 | 10.18 | 9.6 | 81.29M |
| March 06, 2026 | 9.9 | 9.98 | 9.98 | 10.08 | 9.87 | 45.24M |
| March 05, 2026 | 10.12 | 9.99 | 9.99 | 10.17 | 9.91 | 58.64M |
| March 04, 2026 | 10.58 | 9.93 | 9.93 | 10.58 | 9.72 | 49.76M |
| March 03, 2026 | 10.44 | 9.94 | 9.94 | 10.49 | 9.91 | 103.94M |
| March 02, 2026 | 10.71 | 10.5 | 10.5 | 10.85 | 10.34 | 122.26M |
| February 27, 2026 | 10.58 | 10.9 | 10.9 | 10.96 | 10.5 | 150.3M |
| February 26, 2026 | 11.3 | 10.68 | 10.68 | 11.3 | 10.61 | 255.88M |
| February 25, 2026 | 9.56 | 10.48 | 10.48 | 10.48 | 9.56 | 111.74M |
| February 24, 2026 | 9.3 | 9.53 | 9.53 | 9.55 | 9.26 | 60.35M |
| February 13, 2026 | 9.14 | 9.11 | 0 | 9.24 | 9.08 | 28.64M |
| February 12, 2026 | 9.21 | 9.18 | 0 | 9.29 | 9.15 | 29.46M |
| February 11, 2026 | 9.13 | 9.23 | 0 | 9.26 | 9.12 | 27.89M |
| February 10, 2026 | 9.2 | 9.17 | 0 | 9.22 | 9.16 | 23.46M |
| February 09, 2026 | 9.12 | 9.23 | 0 | 9.24 | 9.09 | 40.35M |
| February 06, 2026 | 8.87 | 9 | 0 | 9.09 | 8.8 | 36.79M |
| February 05, 2026 | 9.11 | 8.95 | 0 | 9.16 | 8.9 | 50.62M |
| February 04, 2026 | 9.2 | 9.19 | 0 | 9.22 | 9.07 | 42.92M |
| February 03, 2026 | 9.17 | 9.19 | 0 | 9.19 | 9.05 | 44.1M |
| February 02, 2026 | 9.09 | 9.05 | 0 | 9.33 | 9.02 | 56.05M |
| January 30, 2026 | 9.85 | 9.3 | 0 | 9.89 | 9.17 | 112.78M |
| January 29, 2026 | 10.13 | 9.95 | 0 | 10.19 | 9.9 | 80.49M |
| January 28, 2026 | 10.45 | 10.25 | 0 | 10.47 | 10.06 | 69.29M |
| January 27, 2026 | 10.57 | 10.36 | 0 | 10.83 | 10.03 | 97.71M |
| January 26, 2026 | 10.76 | 10.65 | 0 | 11.02 | 10.54 | 117.64M |
| January 23, 2026 | 10.2 | 10.72 | 0 | 10.78 | 10.19 | 137.4M |
| January 22, 2026 | 10.12 | 10.17 | 0 | 10.24 | 10.07 | 62.75M |
| January 21, 2026 | 9.9 | 10.12 | 0 | 10.18 | 9.89 | 81.11M |
| January 20, 2026 | 10.18 | 9.9 | 0 | 10.21 | 9.75 | 79.05M |
| January 19, 2026 | 9.83 | 10.09 | 0 | 10.19 | 9.81 | 68.58M |
| January 16, 2026 | 10.15 | 9.89 | 0 | 10.2 | 9.8 | 72.06M |
| January 15, 2026 | 10.02 | 10.09 | 0 | 10.28 | 10.01 | 64.31M |
| January 14, 2026 | 10.38 | 10.16 | 0 | 10.55 | 10.01 | 125.17M |
| January 13, 2026 | 10.39 | 10.46 | 0 | 10.86 | 10.27 | 144.28M |
| January 12, 2026 | 10.3 | 10.39 | 0 | 10.53 | 10.22 | 89.62M |
| January 09, 2026 | 9.96 | 10.1 | 0 | 10.2 | 9.94 | 62.91M |
| January 08, 2026 | 10.05 | 10.04 | 0 | 10.22 | 9.95 | 63.38M |
| January 07, 2026 | 10.17 | 10.1 | 0 | 10.36 | 10.05 | 68.09M |
| January 06, 2026 | 10.11 | 10.17 | 0 | 10.23 | 9.96 | 90.66M |
| January 05, 2026 | 9.83 | 9.91 | 0 | 9.95 | 9.66 | 65.45M |
| December 31, 2025 | 9.9 | 9.74 | 0 | 9.99 | 9.72 | 46.15M |