Shanghai STEP Electric Corporation (002527.SZ) SHZ
14.83
-0.09(-0.60%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.83
-0.09(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.85 | 14.83 | 14.83 | 15.07 | 14.78 | 6.42M |
| March 12, 2026 | 15.11 | 14.92 | 14.92 | 15.12 | 14.85 | 6.9M |
| March 11, 2026 | 15.35 | 15.15 | 15.15 | 15.44 | 15.11 | 7.88M |
| March 10, 2026 | 14.9 | 15.28 | 15.28 | 15.37 | 14.9 | 5.28M |
| March 09, 2026 | 14.76 | 14.98 | 14.98 | 15.08 | 14.6 | 10.2M |
| March 06, 2026 | 14.9 | 15.14 | 15.14 | 15.14 | 14.85 | 6.5M |
| March 05, 2026 | 14.9 | 14.98 | 14.98 | 15.06 | 14.9 | 11.08M |
| March 04, 2026 | 16.35 | 14.55 | 14.55 | 16.35 | 14.44 | 8.92M |
| March 03, 2026 | 15.5 | 14.69 | 14.69 | 15.64 | 14.66 | 18.39M |
| March 02, 2026 | 15.84 | 15.51 | 15.51 | 15.94 | 15.5 | 16.28M |
| February 27, 2026 | 16.35 | 16.18 | 16.18 | 16.35 | 16.08 | 13.25M |
| February 26, 2026 | 16.39 | 16.39 | 16.39 | 16.43 | 16.16 | 15.74M |
| February 25, 2026 | 16.33 | 16.38 | 16.38 | 16.55 | 16.29 | 9.35M |
| February 24, 2026 | 16.94 | 16.35 | 16.35 | 16.94 | 16.28 | 17.55M |
| February 13, 2026 | 16.5 | 16.67 | 0 | 16.8 | 16.46 | 12.93M |
| February 12, 2026 | 16.55 | 16.55 | 0 | 16.71 | 16.48 | 9.57M |
| February 11, 2026 | 16.63 | 16.52 | 0 | 16.71 | 16.51 | 9.62M |
| February 10, 2026 | 16.59 | 16.71 | 0 | 16.85 | 16.54 | 13.75M |
| February 09, 2026 | 16.85 | 16.66 | 0 | 16.91 | 16.49 | 13.75M |
| February 06, 2026 | 15.97 | 16.62 | 0 | 16.99 | 15.86 | 23.45M |
| February 05, 2026 | 16.16 | 16.07 | 0 | 16.3 | 16.01 | 12.11M |
| February 04, 2026 | 16.5 | 16.26 | 0 | 16.53 | 16.18 | 13.02M |
| February 03, 2026 | 16.08 | 16.59 | 0 | 16.6 | 15.85 | 20.73M |
| February 02, 2026 | 16.08 | 15.91 | 0 | 16.42 | 15.91 | 18.43M |
| January 30, 2026 | 16 | 16.08 | 0 | 16.3 | 15.73 | 18.98M |
| January 29, 2026 | 16.55 | 16.1 | 0 | 16.67 | 16.09 | 21.52M |
| January 28, 2026 | 16.91 | 16.55 | 0 | 17.04 | 16.51 | 20.84M |
| January 27, 2026 | 17.12 | 17.08 | 0 | 17.23 | 16.46 | 26.23M |
| January 26, 2026 | 18.35 | 17.3 | 0 | 18.52 | 17.17 | 36.99M |
| January 23, 2026 | 17.56 | 18.06 | 0 | 18.06 | 17.56 | 36.76M |
| January 22, 2026 | 17.85 | 17.63 | 0 | 18.07 | 17.5 | 35.4M |
| January 21, 2026 | 17.5 | 17.53 | 0 | 17.85 | 17.3 | 55.87M |
| January 20, 2026 | 17.71 | 17.73 | 0 | 18.5 | 17.61 | 94.53M |
| January 19, 2026 | 17.13 | 16.82 | 0 | 17.25 | 16.77 | 26.87M |
| January 16, 2026 | 16.45 | 16.93 | 0 | 16.97 | 16.36 | 33.94M |
| January 15, 2026 | 16.3 | 16.41 | 0 | 16.5 | 16.22 | 17.5M |
| January 14, 2026 | 16.62 | 16.45 | 0 | 16.85 | 16.2 | 29.08M |
| January 13, 2026 | 17.11 | 16.64 | 0 | 17.27 | 16.5 | 33.73M |
| January 12, 2026 | 16.91 | 17.1 | 0 | 17.13 | 16.74 | 36.24M |
| January 09, 2026 | 16.68 | 16.72 | 0 | 16.91 | 16.6 | 33.45M |
| January 08, 2026 | 16.63 | 16.85 | 0 | 17.18 | 16.51 | 47.83M |
| January 07, 2026 | 16.47 | 16.42 | 0 | 16.76 | 16.35 | 33.82M |
| January 06, 2026 | 17 | 16.67 | 0 | 17.12 | 16.64 | 45.98M |
| January 05, 2026 | 17.35 | 16.96 | 0 | 17.64 | 16.92 | 63.25M |
| December 31, 2025 | 18.58 | 17.74 | 0 | 18.58 | 17.52 | 108M |
| December 30, 2025 | 15.89 | 17.15 | 0 | 17.15 | 15.89 | 35.71M |
| December 29, 2025 | 15.71 | 15.59 | 0 | 15.72 | 15.25 | 29.11M |
| December 26, 2025 | 15.21 | 15.34 | 0 | 15.7 | 15.1 | 30.12M |
| December 25, 2025 | 15.06 | 15.18 | 0 | 15.42 | 15 | 22.34M |
| December 24, 2025 | 14.92 | 14.95 | 0 | 15.08 | 14.86 | 7.96M |
| December 23, 2025 | 15.36 | 14.92 | 0 | 15.36 | 14.91 | 8.42M |
| December 22, 2025 | 15.17 | 15.34 | 0 | 15.43 | 15.16 | 7.95M |
| December 19, 2025 | 14.74 | 15.07 | 0 | 15.15 | 14.7 | 8.37M |
| December 18, 2025 | 14.78 | 14.75 | 0 | 15.01 | 14.72 | 6.69M |
| December 17, 2025 | 14.6 | 14.95 | 0 | 14.97 | 14.54 | 9.17M |
| December 16, 2025 | 14.91 | 14.64 | 0 | 14.97 | 14.55 | 9.16M |
| December 15, 2025 | 15.33 | 14.95 | 0 | 15.33 | 14.87 | 12.27M |
| December 12, 2025 | 15.46 | 15.4 | 0 | 15.54 | 15.21 | 8.49M |
| December 11, 2025 | 15.93 | 15.47 | 0 | 15.95 | 15.46 | 8.51M |
| December 10, 2025 | 15.92 | 15.87 | 0 | 15.94 | 15.64 | 8.5M |