Skip to main content
Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China flag China · Delayed Price · Currency is CNY
9.98
-0.01 (-0.10%)
At close: Mar 6, 2026

SHE:002176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.9010.089.879.989.98-0.10%45,242,060
Mar 5, 202610.1210.179.919.999.991.11%57,715,964
Mar 4, 20269.7810.159.729.889.88-0.60%68,202,130
Mar 3, 202610.4410.499.919.949.94-5.33%103,937,900
Mar 2, 202610.7110.8510.3410.5010.50-3.67%122,264,900
Feb 27, 202610.5810.9610.5010.9010.902.06%148,068,700
Feb 26, 202611.3011.3010.6110.6810.681.91%255,877,000
Feb 25, 20269.5610.489.5610.4810.489.97%111,024,400
Feb 24, 20269.309.559.269.539.534.61%59,520,640
Feb 13, 20269.149.249.089.119.11-0.76%27,811,429
Feb 12, 20269.219.299.159.189.18-0.54%29,056,660
Feb 11, 20269.139.269.129.239.230.65%27,435,720
Feb 10, 20269.209.229.169.179.17-0.65%23,460,170
Feb 9, 20269.129.249.099.239.232.56%40,348,220
Feb 6, 20268.879.098.809.009.000.56%35,993,144
Feb 5, 20269.119.168.908.958.95-2.61%50,096,520
Feb 4, 20269.209.229.079.199.19-42,919,230
Feb 3, 20269.179.199.059.199.191.55%44,102,290
Feb 2, 20269.099.339.029.059.05-2.69%56,045,790
Jan 30, 20269.859.899.179.309.30-6.53%112,783,200
Jan 29, 202610.1310.199.909.959.95-2.93%80,492,190
Jan 28, 202610.4510.4710.0610.2510.25-1.06%69,290,940
Jan 27, 202610.5710.8310.0310.3610.36-2.72%97,234,050
Jan 26, 202610.7611.0210.5410.6510.65-0.65%116,671,100
Jan 23, 202610.2010.7810.1910.7210.725.41%135,510,900
Jan 22, 202610.1210.2410.0710.1710.170.49%62,136,690
Jan 21, 20269.9010.189.8910.1210.122.22%81,108,280
Jan 20, 202610.1810.219.759.909.90-1.88%78,297,170
Jan 19, 20269.8310.199.8110.0910.092.02%67,734,950
Jan 16, 202610.1510.209.809.899.89-1.98%71,458,930
Jan 15, 202610.0210.2810.0110.0910.09-0.69%63,719,060
Jan 14, 202610.3810.5510.0110.1610.16-2.87%125,174,500
Jan 13, 202610.3910.8610.2710.4610.460.67%144,283,000
Jan 12, 202610.3010.5310.2210.3910.392.87%89,624,500
Jan 9, 20269.9610.209.9410.1010.100.60%62,386,190
Jan 8, 202610.0510.229.9510.0410.04-0.59%63,379,620
Jan 7, 202610.1710.3610.0510.1010.10-0.69%68,093,580
Jan 6, 202610.1110.239.9610.1710.172.62%89,819,350
Jan 5, 20269.839.959.669.919.911.75%65,448,260
Dec 31, 20259.909.999.729.749.74-1.62%46,148,943
Dec 30, 20259.6410.059.579.909.901.43%69,607,910
Dec 29, 202510.0510.059.759.769.76-3.37%76,092,632
Dec 26, 202510.0110.159.9310.1010.102.43%103,577,400
Dec 25, 20259.609.939.569.869.860.61%70,550,840
Dec 24, 20259.779.919.709.809.800.72%69,443,490
Dec 23, 20259.659.839.599.739.730.62%69,344,860
Dec 22, 20259.589.759.509.679.672.44%77,253,810
Dec 19, 20259.249.519.189.449.442.39%60,059,730
Dec 18, 20259.309.469.229.229.22-2.23%51,018,180
Dec 17, 20259.269.449.169.439.433.63%77,592,630
Dec 16, 20259.359.379.019.109.10-2.36%56,638,390
Dec 15, 20259.349.459.259.329.32-0.64%39,582,990
Dec 12, 20259.669.709.339.389.38-1.16%62,686,870
Dec 11, 20259.599.709.489.499.49-0.42%62,973,240
Dec 10, 20259.489.629.369.539.530.85%48,199,420
Dec 9, 20259.609.629.439.459.45-2.07%50,725,280
Dec 8, 20259.569.799.529.659.650.94%68,257,730
Dec 5, 20259.499.619.349.569.56-0.10%58,729,530
Dec 4, 20259.519.619.389.579.570.53%56,921,880
Dec 3, 202510.0110.059.489.529.52-4.23%88,564,010
Dec 2, 202510.1310.159.909.949.94-2.83%67,002,690
Dec 1, 202510.3210.5010.1810.2310.23-1.06%70,252,260
Nov 28, 202510.0810.3510.0310.3410.342.68%81,925,350
Nov 27, 202510.1310.3110.0510.0710.07-1.56%74,209,880
Nov 26, 202510.3710.6010.1210.2310.23-0.87%98,863,960
Nov 25, 202510.0410.439.9310.3210.322.79%126,028,100
Nov 24, 202510.7510.909.9310.0410.04-8.98%173,268,800
Nov 21, 202511.5011.6411.0311.0311.03-10.03%137,313,400
Nov 20, 202512.1012.8712.0012.2612.260.66%217,095,300
Nov 19, 202512.0012.5811.9912.1812.182.18%226,288,500
Nov 18, 202512.5012.5811.8311.9211.92-3.48%168,783,000
Nov 17, 202511.7612.5011.7512.3512.356.93%223,187,300
Nov 14, 202511.9012.1011.5511.5511.55-5.17%145,976,900
Nov 13, 202511.5712.3911.5512.1812.185.73%203,812,600
Nov 12, 202511.6111.8011.2611.5211.52-1.12%131,222,600
Nov 11, 202511.8511.9711.6111.6511.65-1.35%153,023,800
Nov 10, 202511.9812.4211.7011.8111.810.43%282,597,000
Nov 7, 202511.4012.2611.2811.7611.765.09%307,757,600
Nov 6, 202510.8911.2510.7611.1911.192.19%166,168,100
Nov 5, 202510.8211.1010.6510.9510.951.01%151,039,900
Nov 4, 202511.1511.2910.7510.8410.84-2.69%147,619,000
Nov 3, 202511.2211.3010.9211.1411.14-1.50%194,333,500
Oct 31, 202511.5911.9311.2811.3111.31-0.35%396,238,300
Oct 30, 202510.2511.3510.2211.3511.359.98%339,078,200
Oct 29, 20259.9910.359.9110.3210.322.89%128,212,400
Oct 28, 20259.9710.209.9110.0310.03-76,952,320
Oct 27, 202510.1310.159.8410.0310.030.80%90,587,500
Oct 24, 20259.8610.309.819.959.951.32%123,218,100
Oct 23, 20259.679.889.469.829.820.20%94,622,770
Oct 22, 20259.9010.259.559.809.80-2.00%125,976,400
Oct 21, 202510.0210.399.9010.0010.000.50%118,362,600
Oct 20, 202510.1910.259.859.959.95-0.40%97,042,480
Oct 17, 202510.5010.659.989.999.99-3.85%186,485,200
Oct 16, 20259.7110.739.6510.3910.396.56%247,120,100
Oct 15, 20259.709.959.549.759.750.83%61,563,060
Oct 14, 202510.1410.189.619.679.67-3.40%78,530,080
Oct 13, 20259.3610.109.3210.0110.010.50%94,626,540
Oct 10, 202510.2010.459.919.969.96-2.83%103,927,500
Oct 9, 202510.2010.3510.0110.2510.252.30%125,870,000
Sep 30, 20259.8210.189.7210.0210.022.24%103,834,900