Shanghai STEP Electric Corporation - 002527.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	17.94	17.09	17.09	17.94	16.85	7.62M
November 12, 2025	17.59	16.98	16.98	17.59	16.9	11.24M
November 11, 2025	17.36	17.62	17.62	17.77	17.25	13.22M
November 10, 2025	17.36	17.23	17.23	17.6	17.15	11.73M
November 07, 2025	17.94	17.38	17.38	18	17.35	14.33M
November 06, 2025	17.77	17.94	17.94	18.15	17.63	10.68M
November 05, 2025	17.5	17.62	17.62	17.85	17.43	10.46M
November 04, 2025	18.24	17.8	17.8	18.25	17.55	15.34M
November 03, 2025	18.07	18.24	18.24	18.37	17.88	14.82M
October 31, 2025	17.75	18.05	18.05	18.3	17.68	13.82M
October 30, 2025	18.12	17.72	17.72	18.13	17.7	12.49M
October 29, 2025	18.07	18.1	18.1	18.22	17.85	11.77M
October 28, 2025	18.19	17.96	17.96	18.2	17.81	14.04M
October 27, 2025	18.38	18.18	18.18	18.58	18.05	18.38M
October 24, 2025	17.92	18.33	18.33	18.67	17.79	21.8M
October 23, 2025	17.56	17.9	17.9	18.24	17.32	22.59M
October 22, 2025	17.78	17.7	17.7	18.1	17.6	13.92M
October 21, 2025	17.81	17.87	17.87	18.05	17.35	17.19M
October 20, 2025	17.38	17.77	17.77	18.55	17.17	28.13M
October 17, 2025	17.55	17.13	17.13	17.65	17.03	21.72M
October 16, 2025	17.98	17.59	17.59	18.08	17.54	15.67M
October 15, 2025	17.7	18.08	18.08	18.1	17.41	20.1M
October 14, 2025	18.76	17.68	17.68	18.88	17.6	27.83M
October 13, 2025	18.01	18.63	18.63	19.48	17.61	34.42M
October 10, 2025	20.02	18.91	18.91	20.28	18.84	30.84M
October 09, 2025	20.95	19.86	19.86	21.23	19.68	37.75M
September 30, 2025	20.28	20.48	20.48	20.97	20.17	43.43M
September 29, 2025	19.57	19.52	19.52	19.76	19.09	23.08M
September 26, 2025	19.93	19.74	19.74	20.44	19.74	29M
September 25, 2025	20.3	20.33	20.33	20.68	20.01	44.03M
September 24, 2025	19.54	19.73	19.73	19.94	19.18	25.71M
September 23, 2025	20.09	19.58	19.58	20.57	19.01	35.18M
September 22, 2025	20.05	19.89	19.89	20.47	19.6	31.18M
September 19, 2025	20.5	19.88	19.88	20.5	19.65	29.15M
September 18, 2025	20.91	20.39	20.39	21.25	20.11	46.02M
September 17, 2025	20.9	20.9	20.9	21.86	20.79	52.61M
September 16, 2025	20.24	21.03	21.03	21.2	20	60M
September 15, 2025	19.98	20.23	20.23	20.66	19.78	53.02M
September 12, 2025	20.1	20.14	20.14	20.86	19.88	89.21M
September 11, 2025	18.51	19.72	19.72	19.72	18.51	47.01M
September 10, 2025	17.51	17.93	17.93	18.45	17.41	38.79M
September 09, 2025	16.85	17.6	17.6	18	16.58	47.37M
September 08, 2025	16.36	16.93	16.93	17.3	16.35	26.2M
September 05, 2025	15.73	16.35	16.35	16.39	15.65	20.09M
September 04, 2025	16.26	15.72	15.72	16.56	15.46	22.55M
September 03, 2025	16.93	16.26	16.26	17.33	16.22	24.96M
September 02, 2025	16.66	16.68	16.68	17.05	15.7	41.69M
September 01, 2025	16.8	16.52	16.52	17.34	16.33	23.35M
August 29, 2025	16.67	16.57	16.57	16.9	16.34	17.05M
August 28, 2025	16.78	16.68	16.68	16.85	16.08	27.79M
August 27, 2025	17.48	16.78	16.78	17.9	16.74	23.44M
August 26, 2025	17.58	17.46	17.46	17.68	17.25	17.66M
August 25, 2025	17.39	17.73	17.73	18.09	17.38	35.88M
August 22, 2025	16.89	17.18	17.18	17.25	16.8	21.28M
August 21, 2025	17.69	16.88	16.88	17.75	16.79	27.16M
August 20, 2025	17.6	17.65	17.65	17.97	17.47	21.09M
August 19, 2025	17.22	17.7	17.7	18.1	16.96	39.4M
August 18, 2025	17.29	17.22	17.22	17.64	17.18	19.68M
August 15, 2025	16.95	17.18	17.18	17.25	16.82	14.8M
August 14, 2025	17.42	16.94	16.94	17.45	16.65	18.52M

Shanghai STEP Electric Corporation (002527.SZ) SHZ